KissMeData/311390/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	211300	38889080	5080	5080	5080	5080	516
3	20240717	211200	38889080	5080	5080	5080	5080	0
4	20240717	211100	38889080	5080	5080	5080	5080	0
5	20240717	211000	38889080	5080	5080	5080	5080	0
6	20240717	210900	38889080	5080	5080	5080	5080	0
7	20240717	210800	38889080	5080	5080	5080	5080	0
8	20240717	210700	38889080	5080	5080	5080	5080	0
9	20240717	210600	38889080	5080	5080	5080	5080	0
10	20240717	210500	38889080	5080	5080	5080	5080	0
11	20240717	210400	38889080	5080	5080	5080	5080	0
12	20240717	210300	38889080	5080	5080	5080	5080	0
13	20240717	210200	38889080	5080	5080	5080	5080	0
14	20240717	210100	38889080	5080	5080	5080	5080	0
15	20240717	210000	38889080	5080	5080	5080	5080	0
16	20240717	205900	38889080	5080	5080	5080	5080	0
17	20240717	205800	38889080	5080	5080	5080	5080	0
18	20240717	205700	38889080	5080	5080	5080	5080	0
19	20240717	205600	38889080	5080	5080	5080	5080	0
20	20240717	205500	38889080	5080	5080	5080	5080	0
21	20240717	205400	38889080	5080	5080	5080	5080	0
22	20240717	205300	38889080	5080	5080	5080	5080	0
23	20240717	205200	38889080	5080	5080	5080	5080	0
24	20240717	205100	38889080	5080	5080	5080	5080	0
25	20240717	205000	38889080	5080	5080	5080	5080	0
26	20240717	204900	38889080	5080	5080	5080	5080	0
27	20240717	204800	38889080	5080	5080	5080	5080	0
28	20240717	204700	38889080	5080	5080	5080	5080	0
29	20240717	204600	38889080	5080	5080	5080	5080	0
30	20240717	204500	38889080	5080	5080	5080	5080	0
31	20240717	204400	38889080	5080	5080	5080	5080	0
32	20240717	204300	38889080	5080	5080	5080	5080	516
33	20240717	204200	38889080	5080	5080	5080	5080	0
34	20240717	204100	38889080	5080	5080	5080	5080	0
35	20240717	204000	38889080	5080	5080	5080	5080	0
36	20240717	203900	38889080	5080	5080	5080	5080	0
37	20240717	203800	38889080	5080	5080	5080	5080	0
38	20240717	203700	38889080	5080	5080	5080	5080	0
39	20240717	203600	38889080	5080	5080	5080	5080	0
40	20240717	203500	38889080	5080	5080	5080	5080	0
41	20240717	203400	38889080	5080	5080	5080	5080	0
42	20240717	203300	38889080	5080	5080	5080	5080	0
43	20240717	203200	38889080	5080	5080	5080	5080	0
44	20240717	203100	38889080	5080	5080	5080	5080	0
45	20240717	203000	38889080	5080	5080	5080	5080	0
46	20240717	202900	38889080	5080	5080	5080	5080	0
47	20240717	202800	38889080	5080	5080	5080	5080	0
48	20240717	202700	38889080	5080	5080	5080	5080	0
49	20240717	202600	38889080	5080	5080	5080	5080	0
50	20240717	202500	38889080	5080	5080	5080	5080	0
51	20240717	202400	38889080	5080	5080	5080	5080	0
52	20240717	202300	38889080	5080	5080	5080	5080	0
53	20240717	202200	38889080	5080	5080	5080	5080	0
54	20240717	202100	38889080	5080	5080	5080	5080	0
55	20240717	202000	38889080	5080	5080	5080	5080	0
56	20240717	201900	38889080	5080	5080	5080	5080	0
57	20240717	201800	38889080	5080	5080	5080	5080	0
58	20240717	201700	38889080	5080	5080	5080	5080	0
59	20240717	201600	38889080	5080	5080	5080	5080	0
60	20240717	201500	38889080	5080	5080	5080	5080	0
61	20240717	201400	38889080	5080	5080	5080	5080	0
62	20240717	201300	38889080	5080	5080	5080	5080	516
63	20240717	201200	38889080	5080	5080	5080	5080	0
64	20240717	201100	38889080	5080	5080	5080	5080	0
65	20240717	201000	38889080	5080	5080	5080	5080	0
66	20240717	200900	38889080	5080	5080	5080	5080	0
67	20240717	200800	38889080	5080	5080	5080	5080	0
68	20240717	200700	38889080	5080	5080	5080	5080	0
69	20240717	200600	38889080	5080	5080	5080	5080	0
70	20240717	200500	38889080	5080	5080	5080	5080	0
71	20240717	200400	38889080	5080	5080	5080	5080	0
72	20240717	200300	38889080	5080	5080	5080	5080	0
73	20240717	200200	38889080	5080	5080	5080	5080	0
74	20240717	200100	38889080	5080	5080	5080	5080	0
75	20240717	200000	38889080	5080	5080	5080	5080	0
76	20240717	195900	38889080	5080	5080	5080	5080	0
77	20240717	195800	38889080	5080	5080	5080	5080	0
78	20240717	195700	38889080	5080	5080	5080	5080	0
79	20240717	195600	38889080	5080	5080	5080	5080	0
80	20240717	195500	38889080	5080	5080	5080	5080	0
81	20240717	195400	38889080	5080	5080	5080	5080	0
82	20240717	195300	38889080	5080	5080	5080	5080	0
83	20240717	195200	38889080	5080	5080	5080	5080	0
84	20240717	195100	38889080	5080	5080	5080	5080	0
85	20240717	195000	38889080	5080	5080	5080	5080	0
86	20240717	194900	38889080	5080	5080	5080	5080	0
87	20240717	194800	38889080	5080	5080	5080	5080	0
88	20240717	194700	38889080	5080	5080	5080	5080	0
89	20240717	194600	38889080	5080	5080	5080	5080	0
90	20240717	194500	38889080	5080	5080	5080	5080	0
91	20240717	194400	38889080	5080	5080	5080	5080	0
92	20240717	194300	38889080	5080	5080	5080	5080	516
93	20240717	194200	38889080	5080	5080	5080	5080	0
94	20240717	194100	38889080	5080	5080	5080	5080	0
95	20240717	194000	38889080	5080	5080	5080	5080	0
96	20240717	193900	38889080	5080	5080	5080	5080	0
97	20240717	193800	38889080	5080	5080	5080	5080	0
98	20240717	193700	38889080	5080	5080	5080	5080	0
99	20240717	193600	38889080	5080	5080	5080	5080	0
100	20240717	193500	38889080	5080	5080	5080	5080	0
101	20240717	193400	38889080	5080	5080	5080	5080	0
102	20240717	193300	38889080	5080	5080	5080	5080	0
103	20240717	193200	38889080	5080	5080	5080	5080	0
104	20240717	193100	38889080	5080	5080	5080	5080	0
105	20240717	193000	38889080	5080	5080	5080	5080	0
106	20240717	192900	38889080	5080	5080	5080	5080	0
107	20240717	192800	38889080	5080	5080	5080	5080	0
108	20240717	192700	38889080	5080	5080	5080	5080	0
109	20240717	192600	38889080	5080	5080	5080	5080	0
110	20240717	192500	38889080	5080	5080	5080	5080	0
111	20240717	192400	38889080	5080	5080	5080	5080	0
112	20240717	192300	38889080	5080	5080	5080	5080	0
113	20240717	192200	38889080	5080	5080	5080	5080	0
114	20240717	192100	38889080	5080	5080	5080	5080	0
115	20240717	192000	38889080	5080	5080	5080	5080	0
116	20240717	191900	38889080	5080	5080	5080	5080	0
117	20240717	191800	38889080	5080	5080	5080	5080	0
118	20240717	191700	38889080	5080	5080	5080	5080	0
119	20240717	191600	38889080	5080	5080	5080	5080	0
120	20240717	191500	38889080	5080	5080	5080	5080	0
121	20240717	191400	38889080	5080	5080	5080	5080	0
122	20240717	191300	38889080	5080	5080	5080	5080	516
123	20240717	191200	38889080	5080	5080	5080	5080	0
124	20240717	191100	38889080	5080	5080	5080	5080	0
125	20240717	191000	38889080	5080	5080	5080	5080	0
126	20240717	190900	38889080	5080	5080	5080	5080	0
127	20240717	190800	38889080	5080	5080	5080	5080	0
128	20240717	190700	38889080	5080	5080	5080	5080	0
129	20240717	190600	38889080	5080	5080	5080	5080	0
130	20240717	190500	38889080	5080	5080	5080	5080	0
131	20240717	190400	38889080	5080	5080	5080	5080	0
132	20240717	190300	38889080	5080	5080	5080	5080	0
133	20240717	190200	38889080	5080	5080	5080	5080	0
134	20240717	190100	38889080	5080	5080	5080	5080	0
135	20240717	190000	38889080	5080	5080	5080	5080	0
136	20240717	185900	38889080	5080	5080	5080	5080	0
137	20240717	185800	38889080	5080	5080	5080	5080	0
138	20240717	185700	38889080	5080	5080	5080	5080	0
139	20240717	185600	38889080	5080	5080	5080	5080	0
140	20240717	185500	38889080	5080	5080	5080	5080	0
141	20240717	185400	38889080	5080	5080	5080	5080	0
142	20240717	185300	38889080	5080	5080	5080	5080	0
143	20240717	185200	38889080	5080	5080	5080	5080	0
144	20240717	185100	38889080	5080	5080	5080	5080	0
145	20240717	185000	38889080	5080	5080	5080	5080	0
146	20240717	184900	38889080	5080	5080	5080	5080	0
147	20240717	184800	38889080	5080	5080	5080	5080	0
148	20240717	184700	38889080	5080	5080	5080	5080	0
149	20240717	184600	38889080	5080	5080	5080	5080	0
150	20240717	184500	38889080	5080	5080	5080	5080	0
151	20240717	184400	38889080	5080	5080	5080	5080	0
152	20240717	184300	38889080	5080	5080	5080	5080	516
153	20240717	184200	38889080	5080	5080	5080	5080	0
154	20240717	184100	38889080	5080	5080	5080	5080	0
155	20240717	184000	38889080	5080	5080	5080	5080	0
156	20240717	183900	38889080	5080	5080	5080	5080	0
157	20240717	183800	38889080	5080	5080	5080	5080	0
158	20240717	183700	38889080	5080	5080	5080	5080	0
159	20240717	183600	38889080	5080	5080	5080	5080	0
160	20240717	183500	38889080	5080	5080	5080	5080	0
161	20240717	183400	38889080	5080	5080	5080	5080	0
162	20240717	183300	38889080	5080	5080	5080	5080	0
163	20240717	183200	38889080	5080	5080	5080	5080	0
164	20240717	183100	38889080	5080	5080	5080	5080	0
165	20240717	183000	38889080	5080	5080	5080	5080	0
166	20240717	182900	38889080	5080	5080	5080	5080	0
167	20240717	182800	38889080	5080	5080	5080	5080	0
168	20240717	182700	38889080	5080	5080	5080	5080	0
169	20240717	182600	38889080	5080	5080	5080	5080	0
170	20240717	182500	38889080	5080	5080	5080	5080	0
171	20240717	182400	38889080	5080	5080	5080	5080	0
172	20240717	182300	38889080	5080	5080	5080	5080	0
173	20240717	182200	38889080	5080	5080	5080	5080	0
174	20240717	182100	38889080	5080	5080	5080	5080	0
175	20240717	182000	38889080	5080	5080	5080	5080	0
176	20240717	181900	38889080	5080	5080	5080	5080	0
177	20240717	181800	38889080	5080	5080	5080	5080	0
178	20240717	181700	38889080	5080	5080	5080	5080	0
179	20240717	181600	38889080	5080	5080	5080	5080	0
180	20240717	181500	38889080	5080	5080	5080	5080	0
181	20240717	181400	38889080	5080	5080	5080	5080	0
182	20240717	181300	38889080	5080	5080	5080	5080	516
183	20240717	181200	38889080	5080	5080	5080	5080	0
184	20240717	181100	38889080	5080	5080	5080	5080	0
185	20240717	181000	38889080	5080	5080	5080	5080	0
186	20240717	180900	38889080	5080	5080	5080	5080	0
187	20240717	180800	38889080	5080	5080	5080	5080	0
188	20240717	180700	38889080	5080	5080	5080	5080	0
189	20240717	180600	38889080	5080	5080	5080	5080	0
190	20240717	180500	38889080	5080	5080	5080	5080	0
191	20240717	180400	38889080	5080	5080	5080	5080	0
192	20240717	180300	38889080	5080	5080	5080	5080	0
193	20240717	180200	38889080	5080	5080	5080	5080	0
194	20240717	180100	38889080	5080	5080	5080	5080	0
195	20240717	180000	38889080	5080	5080	5080	5080	0
196	20240717	175900	38889080	5080	5080	5080	5080	0
197	20240717	175800	38889080	5080	5080	5080	5080	0
198	20240717	175700	38889080	5080	5080	5080	5080	0
199	20240717	175600	38889080	5080	5080	5080	5080	0
200	20240717	175500	38889080	5080	5080	5080	5080	0
201	20240717	175400	38889080	5080	5080	5080	5080	0
202	20240717	175300	38889080	5080	5080	5080	5080	0
203	20240717	175200	38889080	5080	5080	5080	5080	0
204	20240717	175100	38889080	5080	5080	5080	5080	0
205	20240717	175000	38889080	5080	5080	5080	5080	0
206	20240717	174900	38889080	5080	5080	5080	5080	0
207	20240717	174800	38889080	5080	5080	5080	5080	0
208	20240717	174700	38889080	5080	5080	5080	5080	0
209	20240717	174600	38889080	5080	5080	5080	5080	0
210	20240717	174500	38889080	5080	5080	5080	5080	0
211	20240717	174400	38889080	5080	5080	5080	5080	0
212	20240717	174300	38889080	5080	5080	5080	5080	516
213	20240717	174200	38889080	5080	5080	5080	5080	0
214	20240717	174100	38889080	5080	5080	5080	5080	0
215	20240717	174000	38889080	5080	5080	5080	5080	0
216	20240717	173900	38889080	5080	5080	5080	5080	0
217	20240717	173800	38889080	5080	5080	5080	5080	0
218	20240717	173700	38889080	5080	5080	5080	5080	0
219	20240717	173600	38889080	5080	5080	5080	5080	0
220	20240717	173500	38889080	5080	5080	5080	5080	0
221	20240717	173400	38889080	5080	5080	5080	5080	0
222	20240717	173300	38889080	5080	5080	5080	5080	0
223	20240717	173200	38889080	5080	5080	5080	5080	0
224	20240717	173100	38889080	5080	5080	5080	5080	0
225	20240717	173000	38889080	5080	5080	5080	5080	0
226	20240717	172900	38889080	5080	5080	5080	5080	0
227	20240717	172800	38889080	5080	5080	5080	5080	0
228	20240717	172700	38889080	5080	5080	5080	5080	0
229	20240717	172600	38889080	5080	5080	5080	5080	0
230	20240717	172500	38889080	5080	5080	5080	5080	0
231	20240717	172400	38889080	5080	5080	5080	5080	0
232	20240717	172300	38889080	5080	5080	5080	5080	0
233	20240717	172200	38889080	5080	5080	5080	5080	0
234	20240717	172100	38889080	5080	5080	5080	5080	0
235	20240717	172000	38889080	5080	5080	5080	5080	0
236	20240717	171900	38889080	5080	5080	5080	5080	0
237	20240717	171800	38889080	5080	5080	5080	5080	0
238	20240717	171700	38889080	5080	5080	5080	5080	0
239	20240717	171600	38889080	5080	5080	5080	5080	0
240	20240717	171500	38889080	5080	5080	5080	5080	0
241	20240717	171400	38889080	5080	5080	5080	5080	0
242	20240717	171300	38889080	5080	5080	5080	5080	516
243	20240717	171200	38889080	5080	5080	5080	5080	0
244	20240717	171100	38889080	5080	5080	5080	5080	0
245	20240717	171000	38889080	5080	5080	5080	5080	0
246	20240717	170900	38889080	5080	5080	5080	5080	0
247	20240717	170800	38889080	5080	5080	5080	5080	0
248	20240717	170700	38889080	5080	5080	5080	5080	0
249	20240717	170600	38889080	5080	5080	5080	5080	0
250	20240717	170500	38889080	5080	5080	5080	5080	0
251	20240717	170400	38889080	5080	5080	5080	5080	0
252	20240717	170300	38889080	5080	5080	5080	5080	0
253	20240717	170200	38889080	5080	5080	5080	5080	0
254	20240717	170100	38889080	5080	5080	5080	5080	0
255	20240717	170000	38889080	5080	5080	5080	5080	0
256	20240717	165900	38889080	5080	5080	5080	5080	0
257	20240717	165800	38889080	5080	5080	5080	5080	0
258	20240717	165700	38889080	5080	5080	5080	5080	0
259	20240717	165600	38889080	5080	5080	5080	5080	0
260	20240717	165500	38889080	5080	5080	5080	5080	0
261	20240717	165400	38889080	5080	5080	5080	5080	0
262	20240717	165300	38889080	5080	5080	5080	5080	0
263	20240717	165200	38889080	5080	5080	5080	5080	0
264	20240717	165100	38889080	5080	5080	5080	5080	0
265	20240717	165000	38889080	5080	5080	5080	5080	0
266	20240717	164900	38889080	5080	5080	5080	5080	0
267	20240717	164800	38889080	5080	5080	5080	5080	0
268	20240717	164700	38889080	5080	5080	5080	5080	0
269	20240717	164600	38889080	5080	5080	5080	5080	0
270	20240717	164500	38889080	5080	5080	5080	5080	0
271	20240717	164400	38889080	5080	5080	5080	5080	0
272	20240717	164300	38889080	5080	5080	5080	5080	516
273	20240717	164200	38889080	5080	5080	5080	5080	0
274	20240717	164100	38889080	5080	5080	5080	5080	0
275	20240717	164000	38889080	5080	5080	5080	5080	0
276	20240717	163900	38889080	5080	5080	5080	5080	0
277	20240717	163800	38889080	5080	5080	5080	5080	0
278	20240717	163700	38889080	5080	5080	5080	5080	0
279	20240717	163600	38889080	5080	5080	5080	5080	0
280	20240717	163500	38889080	5080	5080	5080	5080	0
281	20240717	163400	38889080	5080	5080	5080	5080	0
282	20240717	163300	38889080	5080	5080	5080	5080	0
283	20240717	163200	38889080	5080	5080	5080	5080	0
284	20240717	163100	38889080	5080	5080	5080	5080	0
285	20240717	163000	38889080	5080	5080	5080	5080	0
286	20240717	162900	38889080	5080	5080	5080	5080	0
287	20240717	162800	38889080	5080	5080	5080	5080	0
288	20240717	162700	38889080	5080	5080	5080	5080	0
289	20240717	162600	38889080	5080	5080	5080	5080	0
290	20240717	162500	38889080	5080	5080	5080	5080	0
291	20240717	162400	38889080	5080	5080	5080	5080	0
292	20240717	162300	38889080	5080	5080	5080	5080	0
293	20240717	162200	38889080	5080	5080	5080	5080	0
294	20240717	162100	38889080	5080	5080	5080	5080	0
295	20240717	162000	38889080	5080	5080	5080	5080	0
296	20240717	161900	38889080	5080	5080	5080	5080	0
297	20240717	161800	38889080	5080	5080	5080	5080	0
298	20240717	161700	38889080	5080	5080	5080	5080	0
299	20240717	161600	38889080	5080	5080	5080	5080	0
300	20240717	161500	38889080	5080	5080	5080	5080	0
301	20240717	161400	38889080	5080	5080	5080	5080	0
302	20240717	161300	38889080	5080	5080	5080	5080	516
303	20240717	161200	38889080	5080	5080	5080	5080	0
304	20240717	161100	38889080	5080	5080	5080	5080	0
305	20240717	161000	38889080	5080	5080	5080	5080	0
306	20240717	160900	38889080	5080	5080	5080	5080	0
307	20240717	160800	38889080	5080	5080	5080	5080	0
308	20240717	160700	38889080	5080	5080	5080	5080	0
309	20240717	160600	38889080	5080	5080	5080	5080	0
310	20240717	160500	38889080	5080	5080	5080	5080	0
311	20240717	160400	38889080	5080	5080	5080	5080	0
312	20240717	160300	38889080	5080	5080	5080	5080	0
313	20240717	160200	38889080	5080	5080	5080	5080	0
314	20240717	160100	38889080	5080	5080	5080	5080	0
315	20240717	160000	38889080	5080	5080	5080	5080	0
316	20240717	155900	38889080	5080	5080	5080	5080	0
317	20240717	155800	38889080	5080	5080	5080	5080	0
318	20240717	155700	38889080	5080	5080	5080	5080	0
319	20240717	155600	38889080	5080	5080	5080	5080	0
320	20240717	155500	38889080	5080	5080	5080	5080	0
321	20240717	155400	38889080	5080	5080	5080	5080	0
322	20240717	155300	38889080	5080	5080	5080	5080	0
323	20240717	155200	38889080	5080	5080	5080	5080	0
324	20240717	155100	38889080	5080	5080	5080	5080	0
325	20240717	155000	38889080	5080	5080	5080	5080	0
326	20240717	154900	38889080	5080	5080	5080	5080	0
327	20240717	154800	38889080	5080	5080	5080	5080	0
328	20240717	154700	38889080	5080	5080	5080	5080	0
329	20240717	154600	38889080	5080	5080	5080	5080	0
330	20240717	154500	38889080	5080	5080	5080	5080	0
331	20240717	154400	38889080	5080	5080	5080	5080	0
332	20240717	154300	38889080	5080	5080	5080	5080	516
333	20240717	154200	38889080	5080	5080	5080	5080	0
334	20240717	154100	38889080	5080	5080	5080	5080	0
335	20240717	154000	38889080	5080	5080	5080	5080	0
336	20240717	153900	38889080	5080	5080	5080	5080	0
337	20240717	153800	38889080	5080	5080	5080	5080	0
338	20240717	153700	38889080	5080	5080	5080	5080	0
339	20240717	153600	38889080	5080	5080	5080	5080	0
340	20240717	153500	38889080	5080	5080	5080	5080	0
341	20240717	153400	38889080	5080	5080	5080	5080	0
342	20240717	153300	38889080	5080	5080	5080	5080	0
343	20240717	153200	38889080	5080	5080	5080	5080	0
344	20240717	153100	38889080	5080	5080	5080	5080	0
345	20240717	153000	38889080	5080	5080	5080	5080	516
346	20240717	152900	36267800	5050	5050	5050	5050	0
347	20240717	152800	36267800	5050	5050	5050	5050	0
348	20240717	152700	36267800	5050	5050	5050	5050	0
349	20240717	152600	36267800	5050	5050	5050	5050	0
350	20240717	152500	36267800	5050	5050	5050	5050	0
351	20240717	152400	36267800	5050	5050	5050	5050	0
352	20240717	152300	36267800	5050	5050	5050	5050	0
353	20240717	152200	36267800	5050	5050	5050	5050	0
354	20240717	152100	36267800	5050	5050	5050	5050	0
355	20240717	152000	36267800	5050	5050	5050	5050	0
356	20240717	151900	36267800	5050	5050	5050	5050	0
357	20240717	151800	36267800	5050	5050	5050	5050	0
358	20240717	151700	36267800	5050	5050	5050	5050	0
359	20240717	151600	36267800	5050	5050	5050	5050	0
360	20240717	151500	36267800	5050	5050	5050	5050	0
361	20240717	151400	36267800	5050	5050	5050	5050	0
362	20240717	151300	36267800	5050	5050	5050	5050	0
363	20240717	151200	36267800	5050	5050	5050	5050	0
364	20240717	151100	36267800	5050	5050	5050	5050	0
365	20240717	151000	36267800	5050	5050	5050	5050	0
366	20240717	150900	36267800	5050	5050	5050	5050	0
367	20240717	150800	36267800	5050	5050	5050	5050	0
368	20240717	150700	36267800	5050	5050	5050	5050	0
369	20240717	150600	36267800	5050	5050	5050	5050	0
370	20240717	150500	36267800	5050	5050	5050	5050	0
371	20240717	150400	36267800	5050	5050	5050	5050	0
372	20240717	150300	36267800	5050	5050	5050	5050	1
373	20240717	150200	36262750	5050	5050	5050	5050	0
374	20240717	150100	36262750	5050	5050	5050	5050	0
375	20240717	150000	36262750	5050	5050	5050	5050	0
376	20240717	145900	36262750	5050	5050	5050	5050	0
377	20240717	145800	36262750	5050	5050	5050	5050	10
378	20240717	145700	36212250	5050	5050	5050	5050	3
379	20240717	145600	36197100	5050	5050	5050	5050	2
380	20240717	145500	36187000	5050	5050	5050	5050	1
381	20240717	145400	36181950	5050	5050	5050	5050	0
382	20240717	145300	36181950	5050	5050	5050	5050	0
383	20240717	145200	36181950	5050	5050	5050	5050	0
384	20240717	145100	36181950	5050	5050	5050	5050	0
385	20240717	145000	36181950	5050	5050	5050	5050	0
386	20240717	144900	36181950	5050	5050	5050	5050	0
387	20240717	144800	36181950	5050	5050	5050	5050	0
388	20240717	144700	36181950	5050	5050	5050	5050	0
389	20240717	144600	36181950	5050	5050	5050	5050	0
390	20240717	144500	36181950	5050	5050	5050	5050	0
391	20240717	144400	36181950	5050	5050	5050	5050	0
392	20240717	144300	36181950	5050	5050	5050	5050	0
393	20240717	144200	36181950	5050	5050	5050	5050	0
394	20240717	144100	36181950	5050	5050	5050	5050	0
395	20240717	144000	36181950	5050	5040	5050	5040	78
396	20240717	143900	35788820	5050	5050	5050	5050	0
397	20240717	143800	35788820	5050	5040	5050	5040	53
398	20240717	143700	35521690	5050	5050	5050	5050	0
399	20240717	143600	35521690	5050	5050	5050	5050	0
400	20240717	143500	35521690	5050	5050	5050	5050	0
401	20240717	143400	35521690	5050	5050	5050	5050	0
402	20240717	143300	35521690	5050	5050	5050	5050	0
403	20240717	143200	35521690	5050	5050	5050	5050	0
404	20240717	143100	35521690	5050	5050	5050	5050	23
405	20240717	143000	35405540	5050	5050	5050	5050	198
406	20240717	142900	34405640	5050	5050	5050	5050	0
407	20240717	142800	34405640	5050	5050	5050	5050	0
408	20240717	142700	34405640	5050	5050	5050	5050	1
409	20240717	142600	34400590	5060	5060	5060	5060	0
410	20240717	142500	34400590	5060	5060	5060	5060	0
411	20240717	142400	34400590	5060	5060	5060	5060	0
412	20240717	142300	34400590	5060	5060	5060	5060	0
413	20240717	142200	34400590	5060	5060	5060	5060	0
414	20240717	142100	34400590	5060	5060	5060	5060	0
415	20240717	142000	34400590	5060	5060	5060	5060	0
416	20240717	141900	34400590	5060	5060	5060	5060	0
417	20240717	141800	34400590	5060	5060	5060	5060	0
418	20240717	141700	34400590	5060	5050	5060	5040	17
419	20240717	141600	34314860	5060	5060	5060	5060	0
420	20240717	141500	34314860	5060	5060	5060	5060	0
421	20240717	141400	34314860	5060	5060	5060	5060	0
422	20240717	141300	34314860	5060	5060	5060	5060	0
423	20240717	141200	34314860	5060	5060	5060	5060	0
424	20240717	141100	34314860	5060	5060	5060	5060	0
425	20240717	141000	34314860	5060	5060	5060	5060	0
426	20240717	140900	34314860	5060	5060	5060	5060	0
427	20240717	140800	34314860	5060	5060	5060	5060	0
428	20240717	140700	34314860	5060	5060	5060	5060	0
429	20240717	140600	34314860	5060	5060	5060	5060	0
430	20240717	140500	34314860	5060	5060	5060	5060	0
431	20240717	140400	34314860	5060	5060	5060	5060	0
432	20240717	140300	34314860	5060	5060	5060	5060	0
433	20240717	140200	34314860	5060	5060	5060	5060	0
434	20240717	140100	34314860	5060	5060	5060	5060	1
435	20240717	140000	34309800	5060	5060	5060	5060	0
436	20240717	135900	34309800	5060	5060	5060	5060	0
437	20240717	135800	34309800	5060	5060	5060	5060	0
438	20240717	135700	34309800	5060	5060	5060	5060	0
439	20240717	135600	34309800	5060	5060	5060	5060	0
440	20240717	135500	34309800	5060	5060	5060	5060	0
441	20240717	135400	34309800	5060	5060	5060	5060	0
442	20240717	135300	34309800	5060	5060	5060	5060	0
443	20240717	135200	34309800	5060	5060	5060	5060	0
444	20240717	135100	34309800	5060	5060	5060	5060	0
445	20240717	135000	34309800	5060	5060	5060	5060	0
446	20240717	134900	34309800	5060	5060	5060	5060	0
447	20240717	134800	34309800	5060	5060	5060	5060	1
448	20240717	134700	34304740	5060	5060	5060	5060	0
449	20240717	134600	34304740	5060	5060	5060	5060	600
450	20240717	134500	31268740	5060	5060	5060	5060	0
451	20240717	134400	31268740	5060	5060	5060	5060	0
452	20240717	134300	31268740	5060	5060	5060	5060	0
453	20240717	134200	31268740	5060	5060	5060	5060	0
454	20240717	134100	31268740	5060	5060	5060	5060	0
455	20240717	134000	31268740	5060	5060	5060	5060	0
456	20240717	133900	31268740	5060	5060	5060	5060	0
457	20240717	133800	31268740	5060	5060	5060	5060	0
458	20240717	133700	31268740	5060	5060	5060	5060	0
459	20240717	133600	31268740	5060	5060	5060	5060	0
460	20240717	133500	31268740	5060	5060	5060	5060	0
461	20240717	133400	31268740	5060	5060	5060	5060	0
462	20240717	133300	31268740	5060	5060	5060	5060	0
463	20240717	133200	31268740	5060	5060	5060	5060	0
464	20240717	133100	31268740	5060	5060	5060	5060	0
465	20240717	133000	31268740	5060	5060	5060	5060	1
466	20240717	132900	31263680	5040	5050	5060	5040	85
467	20240717	132800	30835150	5060	5060	5060	5060	0
468	20240717	132700	30835150	5060	5060	5060	5060	0
469	20240717	132600	30835150	5060	5060	5060	5060	0
470	20240717	132500	30835150	5060	5060	5060	5060	0
471	20240717	132400	30835150	5060	5060	5060	5060	0
472	20240717	132300	30835150	5060	5060	5060	5060	0
473	20240717	132200	30835150	5060	5060	5060	5060	0
474	20240717	132100	30835150	5060	5060	5060	5060	0
475	20240717	132000	30835150	5060	5060	5060	5060	0
476	20240717	131900	30835150	5060	5060	5060	5060	0
477	20240717	131800	30835150	5060	5060	5060	5060	0
478	20240717	131700	30835150	5060	5060	5060	5060	0
479	20240717	131600	30835150	5060	5060	5060	5060	0
480	20240717	131500	30835150	5060	5060	5060	5060	0
481	20240717	131400	30835150	5060	5060	5060	5060	0
482	20240717	131300	30835150	5060	5060	5060	5050	3
483	20240717	131200	30819980	5050	5050	5050	5050	1
484	20240717	131100	30814930	5060	5060	5060	5060	0
485	20240717	131000	30814930	5060	5060	5060	5060	2
486	20240717	130900	30804810	5060	5060	5060	5060	0
487	20240717	130800	30804810	5060	5060	5060	5060	0
488	20240717	130700	30804810	5060	5060	5060	5060	103
489	20240717	130600	30283630	5060	5060	5060	5060	0
490	20240717	130500	30283630	5060	5050	5060	5050	12
491	20240717	130400	30223020	5050	5050	5050	5050	7
492	20240717	130300	30187670	5060	5060	5060	5060	0
493	20240717	130200	30187670	5060	5060	5060	5060	0
494	20240717	130100	30187670	5060	5060	5060	5060	0
495	20240717	130000	30187670	5060	5060	5060	5060	0
496	20240717	125900	30187670	5060	5060	5060	5060	0
497	20240717	125800	30187670	5060	5060	5060	5060	0
498	20240717	125700	30187670	5060	5060	5060	5060	0
499	20240717	125600	30187670	5060	5060	5060	5060	0
500	20240717	125500	30187670	5060	5060	5060	5060	0
501	20240717	125400	30187670	5060	5060	5060	5060	0
502	20240717	125300	30187670	5060	5050	5060	5050	35
503	20240717	125200	30010910	5060	5060	5060	5060	0
504	20240717	125100	30010910	5060	5060	5060	5060	1
505	20240717	125000	30005850	5040	5050	5050	5040	1000
506	20240717	124900	24965560	5050	5050	5050	5050	28
507	20240717	124800	24824160	5060	5060	5060	5060	0
508	20240717	124700	24824160	5060	5050	5060	5050	51
509	20240717	124600	24566600	5060	5060	5060	5060	0
510	20240717	124500	24566600	5060	5060	5060	5060	0
511	20240717	124400	24566600	5060	5060	5060	5060	0
512	20240717	124300	24566600	5060	5060	5060	5060	0
513	20240717	124200	24566600	5060	5060	5060	5060	0
514	20240717	124100	24566600	5060	5060	5060	5060	0
515	20240717	124000	24566600	5060	5060	5060	5060	0
516	20240717	123900	24566600	5060	5060	5060	5060	0
517	20240717	123800	24566600	5060	5060	5060	5060	0
518	20240717	123700	24566600	5060	5060	5060	5060	0
519	20240717	123600	24566600	5060	5060	5060	5060	0
520	20240717	123500	24566600	5060	5060	5060	5060	0
521	20240717	123400	24566600	5060	5060	5060	5060	0
522	20240717	123300	24566600	5060	5060	5060	5060	0
523	20240717	123200	24566600	5060	5060	5060	5060	0
524	20240717	123100	24566600	5060	5060	5060	5060	0
525	20240717	123000	24566600	5060	5060	5060	5060	0
526	20240717	122900	24566600	5060	5060	5060	5060	0
527	20240717	122800	24566600	5060	5060	5060	5060	0
528	20240717	122700	24566600	5060	5060	5060	5060	0
529	20240717	122600	24566600	5060	5060	5060	5060	0
530	20240717	122500	24566600	5060	5060	5060	5060	0
531	20240717	122400	24566600	5060	5060	5060	5060	0
532	20240717	122300	24566600	5060	5060	5060	5060	0
533	20240717	122200	24566600	5060	5060	5060	5060	0
534	20240717	122100	24566600	5060	5060	5060	5060	0
535	20240717	122000	24566600	5060	5060	5060	5060	0
536	20240717	121900	24566600	5060	5060	5060	5060	0
537	20240717	121800	24566600	5060	5060	5060	5060	0
538	20240717	121700	24566600	5060	5060	5060	5060	0
539	20240717	121600	24566600	5060	5060	5060	5060	0
540	20240717	121500	24566600	5060	5060	5060	5060	0
541	20240717	121400	24566600	5060	5060	5060	5060	0
542	20240717	121300	24566600	5060	5060	5060	5060	0
543	20240717	121200	24566600	5060	5060	5060	5060	0
544	20240717	121100	24566600	5060	5060	5060	5060	0
545	20240717	121000	24566600	5060	5060	5060	5060	0
546	20240717	120900	24566600	5060	5060	5060	5060	0
547	20240717	120800	24566600	5060	5060	5060	5060	0
548	20240717	120700	24566600	5060	5060	5060	5060	0
549	20240717	120600	24566600	5060	5060	5060	5060	0
550	20240717	120500	24566600	5060	5060	5060	5060	0
551	20240717	120400	24566600	5060	5060	5060	5060	0
552	20240717	120300	24566600	5060	5060	5060	5060	0
553	20240717	120200	24566600	5060	5060	5060	5060	0
554	20240717	120100	24566600	5060	5060	5060	5060	0
555	20240717	120000	24566600	5060	5060	5060	5060	0
556	20240717	115900	24566600	5060	5060	5060	5060	1
557	20240717	115800	24561540	5060	5060	5060	5060	1
558	20240717	115700	24556480	5060	5060	5060	5060	0
559	20240717	115600	24556480	5060	5060	5060	5060	0
560	20240717	115500	24556480	5060	5060	5060	5060	2
561	20240717	115400	24546360	5060	5060	5060	5060	8
562	20240717	115300	24505880	5060	5060	5060	5060	0
563	20240717	115200	24505880	5060	5060	5060	5060	0
564	20240717	115100	24505880	5060	5060	5060	5060	1
565	20240717	115000	24500820	5040	5040	5040	5040	0
566	20240717	114900	24500820	5040	5040	5040	5040	0
567	20240717	114800	24500820	5040	5040	5040	5040	0
568	20240717	114700	24500820	5040	5040	5040	5040	1
569	20240717	114600	24495780	5060	5060	5060	5060	0
570	20240717	114500	24495780	5060	5060	5060	5060	0
571	20240717	114400	24495780	5060	5060	5060	5060	1
572	20240717	114300	24490720	5050	5050	5050	5050	0
573	20240717	114200	24490720	5050	5050	5050	5050	1
574	20240717	114100	24485670	5050	5050	5050	5050	0
575	20240717	114000	24485670	5050	5050	5050	5050	0
576	20240717	113900	24485670	5050	5050	5050	5050	0
577	20240717	113800	24485670	5050	5050	5050	5050	0
578	20240717	113700	24485670	5050	5050	5050	5050	0
579	20240717	113600	24485670	5050	5050	5050	5050	0
580	20240717	113500	24485670	5050	5050	5050	5050	4
581	20240717	113400	24465470	5050	5050	5050	5050	0
582	20240717	113300	24465470	5050	5050	5050	5050	0
583	20240717	113200	24465470	5050	5050	5050	5050	100
584	20240717	113100	23960470	5050	5050	5050	5050	0
585	20240717	113000	23960470	5050	5050	5050	5050	0
586	20240717	112900	23960470	5050	5050	5050	5050	5
587	20240717	112800	23935220	5060	5060	5060	5060	0
588	20240717	112700	23935220	5060	5060	5060	5060	0
589	20240717	112600	23935220	5060	5060	5060	5060	0
590	20240717	112500	23935220	5060	5060	5060	5060	0
591	20240717	112400	23935220	5060	5060	5060	5060	2
592	20240717	112300	23925100	5060	5060	5060	5060	1
593	20240717	112200	23920040	5060	5060	5060	5060	0
594	20240717	112100	23920040	5060	5060	5060	5060	0
595	20240717	112000	23920040	5060	5060	5060	5060	0
596	20240717	111900	23920040	5060	5060	5060	5060	0
597	20240717	111800	23920040	5060	5060	5060	5060	0
598	20240717	111700	23920040	5060	5060	5060	5060	0
599	20240717	111600	23920040	5060	5060	5060	5060	0
600	20240717	111500	23920040	5060	5060	5060	5060	2
601	20240717	111400	23909920	5060	5060	5060	5060	0
602	20240717	111300	23909920	5060	5060	5060	5060	0
603	20240717	111200	23909920	5060	5060	5060	5060	1
604	20240717	111100	23904860	5050	5050	5050	5050	0
605	20240717	111000	23904860	5050	5050	5050	5050	1
606	20240717	110900	23899810	5040	5040	5040	5040	0
607	20240717	110800	23899810	5040	5040	5040	5040	0
608	20240717	110700	23899810	5040	5040	5040	5040	0
609	20240717	110600	23899810	5040	5040	5040	5040	1
610	20240717	110500	23894770	5040	5040	5040	5040	0
611	20240717	110400	23894770	5040	5040	5040	5040	1
612	20240717	110300	23889730	5040	5040	5040	5040	100
613	20240717	110200	23385730	5040	5060	5060	5040	100
614	20240717	110100	22881660	5070	5070	5070	5070	0
615	20240717	110000	22881660	5070	5070	5070	5070	0
616	20240717	105900	22881660	5070	5070	5070	5070	0
617	20240717	105800	22881660	5070	5070	5070	5070	0
618	20240717	105700	22881660	5070	5070	5070	5070	0
619	20240717	105600	22881660	5070	5070	5070	5070	0
620	20240717	105500	22881660	5070	5060	5070	5060	2
621	20240717	105400	22871530	5070	5070	5070	5070	0
622	20240717	105300	22871530	5070	5070	5070	5070	4
623	20240717	105200	22851250	5070	5070	5070	5070	8
624	20240717	105100	22810690	5070	5070	5070	5070	0
625	20240717	105000	22810690	5070	5070	5070	5070	0
626	20240717	104900	22810690	5070	5070	5070	5070	0
627	20240717	104800	22810690	5070	5070	5070	5070	0
628	20240717	104700	22810690	5070	5070	5070	5070	0
629	20240717	104600	22810690	5070	5070	5070	5070	0
630	20240717	104500	22810690	5070	5070	5070	5070	0
631	20240717	104400	22810690	5070	5070	5070	5070	0
632	20240717	104300	22810690	5070	5070	5070	5070	0
633	20240717	104200	22810690	5070	5050	5070	5050	5
634	20240717	104100	22785390	5050	5050	5050	5050	4
635	20240717	104000	22765190	5050	5050	5050	5050	0
636	20240717	103900	22765190	5050	5050	5050	5050	0
637	20240717	103800	22765190	5050	5050	5050	5050	200
638	20240717	103700	21755190	5050	5050	5050	5050	0
639	20240717	103600	21755190	5050	5050	5050	5050	0
640	20240717	103500	21755190	5050	5050	5050	5050	2
641	20240717	103400	21745090	5050	5050	5050	5050	5
642	20240717	103300	21719840	5050	5050	5050	5050	0
643	20240717	103200	21719840	5050	5050	5050	5050	4
644	20240717	103100	21699640	5040	5040	5040	5040	15
645	20240717	103000	21624040	5050	5050	5050	5050	0
646	20240717	102900	21624040	5050	5050	5050	5050	0
647	20240717	102800	21624040	5050	5050	5050	5050	0
648	20240717	102700	21624040	5050	5050	5050	5050	0
649	20240717	102600	21624040	5050	5050	5050	5050	9
650	20240717	102500	21578590	5050	5050	5050	5050	21
651	20240717	102400	21472540	5050	5050	5050	5050	0
652	20240717	102300	21472540	5050	5050	5050	5050	0
653	20240717	102200	21472540	5050	5050	5050	5050	10
654	20240717	102100	21422040	5050	5050	5050	5050	0
655	20240717	102000	21422040	5050	5050	5050	5050	0
656	20240717	101900	21422040	5050	5050	5050	5050	0
657	20240717	101800	21422040	5050	5050	5050	5050	13
658	20240717	101700	21356390	5050	5050	5050	5050	0
659	20240717	101600	21356390	5050	5050	5050	5050	1
660	20240717	101500	21351340	5050	5050	5050	5050	0
661	20240717	101400	21351340	5050	5050	5050	5050	0
662	20240717	101300	21351340	5050	5050	5050	5050	0
663	20240717	101200	21351340	5050	5050	5050	5050	10
664	20240717	101100	21300840	5050	5050	5050	5050	0
665	20240717	101000	21300840	5050	5050	5050	5050	0
666	20240717	100900	21300840	5050	5050	5050	5050	0
667	20240717	100800	21300840	5050	5050	5050	5050	0
668	20240717	100700	21300840	5050	5050	5050	5050	0
669	20240717	100600	21300840	5050	5050	5050	5050	0
670	20240717	100500	21300840	5050	5050	5050	5050	0
671	20240717	100400	21300840	5050	5050	5050	5050	0
672	20240717	100300	21300840	5050	5050	5050	5050	0
673	20240717	100200	21300840	5050	5050	5050	5050	6
674	20240717	100100	21270540	5050	5050	5050	5050	0
675	20240717	100000	21270540	5050	5050	5050	5050	3
676	20240717	095900	21255390	5050	5050	5050	5050	0
677	20240717	095800	21255390	5050	5050	5050	5050	0
678	20240717	095700	21255390	5050	5050	5050	5050	0
679	20240717	095600	21255390	5050	5050	5050	5050	1
680	20240717	095500	21250340	5030	5030	5030	5030	0
681	20240717	095400	21250340	5030	5030	5030	5030	32
682	20240717	095300	21089380	5030	5030	5030	5030	0
683	20240717	095200	21089380	5030	5030	5030	5030	0
684	20240717	095100	21089380	5030	5010	5030	5010	91
685	20240717	095000	20633450	5030	5030	5030	5010	20
686	20240717	094900	20532950	5030	5030	5030	5030	1
687	20240717	094800	20527920	5030	5020	5030	5020	21
688	20240717	094700	20422350	5030	5030	5030	5030	0
689	20240717	094600	20422350	5030	5030	5030	5030	3
690	20240717	094500	20407260	5030	5020	5030	5020	100
691	20240717	094400	19905250	5020	5020	5020	5020	1
692	20240717	094300	19900230	5030	5030	5030	5030	0
693	20240717	094200	19900230	5030	5030	5030	5030	0
694	20240717	094100	19900230	5030	5050	5050	5010	1001
695	20240717	094000	14882520	5070	5070	5070	5070	0
696	20240717	093900	14882520	5070	5070	5070	5070	0
697	20240717	093800	14882520	5070	5070	5070	5070	0
698	20240717	093700	14882520	5070	5070	5070	5070	0
699	20240717	093600	14882520	5070	5070	5070	5070	0
700	20240717	093500	14882520	5070	5070	5070	5070	2
701	20240717	093400	14872380	5070	5070	5070	5070	2
702	20240717	093300	14862240	5060	5060	5060	5060	0
703	20240717	093200	14862240	5060	5060	5060	5050	42
704	20240717	093100	14650110	5060	5060	5060	5060	1
705	20240717	093000	14645050	5060	5050	5060	5050	3
706	20240717	092900	14629880	5030	5060	5060	5030	2
707	20240717	092800	14619790	5030	5030	5030	5030	0
708	20240717	092700	14619790	5030	5030	5030	5030	0
709	20240717	092600	14619790	5030	5030	5030	5030	0
710	20240717	092500	14619790	5030	5030	5030	5030	3
711	20240717	092400	14604700	5070	5070	5070	5070	0
712	20240717	092300	14604700	5070	5070	5070	5070	0
713	20240717	092200	14604700	5070	5070	5070	5070	0
714	20240717	092100	14604700	5070	5070	5070	5070	0
715	20240717	092000	14604700	5070	5070	5070	5070	0
716	20240717	091900	14604700	5070	5070	5070	5070	0
717	20240717	091800	14604700	5070	5070	5070	5070	0
718	20240717	091700	14604700	5070	5020	5070	5020	52
719	20240717	091600	14343570	5070	5070	5070	5070	0
720	20240717	091500	14343570	5070	5070	5070	5070	1
721	20240717	091400	14338500	5060	5060	5060	5060	11
722	20240717	091300	14282840	5070	5070	5070	5070	0
723	20240717	091200	14282840	5070	5070	5070	5070	0
724	20240717	091100	14282840	5070	5070	5070	5070	0
725	20240717	091000	14282840	5070	5070	5070	5070	0
726	20240717	090900	14282840	5070	5070	5070	5070	0
727	20240717	090800	14282840	5070	5070	5070	5070	2
728	20240717	090700	14272700	5020	5040	5080	5010	1002
729	20240717	090600	9243370	5090	5090	5090	5090	7
730	20240717	090500	9207740	5070	5070	5070	5070	994
731	20240717	090400	4168160	5070	5070	5070	5070	0
732	20240717	090300	4168160	5070	5070	5070	5070	0
733	20240717	090200	4168160	5070	5070	5070	5070	0
734	20240717	090100	4168160	5070	5070	5070	5070	0
735	20240717	090000	4168160	5070	5040	5070	5040	826