KissMeData/111710/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	202100	26024330	5030	5030	5030	5030	30
3	20240716	202000	26024330	5030	5030	5030	5030	0
4	20240716	201900	26024330	5030	5030	5030	5030	0
5	20240716	201800	26024330	5030	5030	5030	5030	0
6	20240716	201700	26024330	5030	5030	5030	5030	0
7	20240716	201600	26024330	5030	5030	5030	5030	0
8	20240716	201500	26024330	5030	5030	5030	5030	0
9	20240716	201400	26024330	5030	5030	5030	5030	0
10	20240716	201300	26024330	5030	5030	5030	5030	0
11	20240716	201200	26024330	5030	5030	5030	5030	0
12	20240716	201100	26024330	5030	5030	5030	5030	0
13	20240716	201000	26024330	5030	5030	5030	5030	0
14	20240716	200900	26024330	5030	5030	5030	5030	0
15	20240716	200800	26024330	5030	5030	5030	5030	0
16	20240716	200700	26024330	5030	5030	5030	5030	0
17	20240716	200600	26024330	5030	5030	5030	5030	0
18	20240716	200500	26024330	5030	5030	5030	5030	0
19	20240716	200400	26024330	5030	5030	5030	5030	0
20	20240716	200300	26024330	5030	5030	5030	5030	0
21	20240716	200200	26024330	5030	5030	5030	5030	0
22	20240716	200100	26024330	5030	5030	5030	5030	0
23	20240716	200000	26024330	5030	5030	5030	5030	0
24	20240716	195900	26024330	5030	5030	5030	5030	0
25	20240716	195800	26024330	5030	5030	5030	5030	0
26	20240716	195700	26024330	5030	5030	5030	5030	0
27	20240716	195600	26024330	5030	5030	5030	5030	0
28	20240716	195500	26024330	5030	5030	5030	5030	0
29	20240716	195400	26024330	5030	5030	5030	5030	0
30	20240716	195300	26024330	5030	5030	5030	5030	0
31	20240716	195200	26024330	5030	5030	5030	5030	0
32	20240716	195100	26024330	5030	5030	5030	5030	30
33	20240716	195000	26024330	5030	5030	5030	5030	0
34	20240716	194900	26024330	5030	5030	5030	5030	0
35	20240716	194800	26024330	5030	5030	5030	5030	0
36	20240716	194700	26024330	5030	5030	5030	5030	0
37	20240716	194600	26024330	5030	5030	5030	5030	0
38	20240716	194500	26024330	5030	5030	5030	5030	0
39	20240716	194400	26024330	5030	5030	5030	5030	0
40	20240716	194300	26024330	5030	5030	5030	5030	0
41	20240716	194200	26024330	5030	5030	5030	5030	0
42	20240716	194100	26024330	5030	5030	5030	5030	0
43	20240716	194000	26024330	5030	5030	5030	5030	0
44	20240716	193900	26024330	5030	5030	5030	5030	0
45	20240716	193800	26024330	5030	5030	5030	5030	0
46	20240716	193700	26024330	5030	5030	5030	5030	0
47	20240716	193600	26024330	5030	5030	5030	5030	0
48	20240716	193500	26024330	5030	5030	5030	5030	0
49	20240716	193400	26024330	5030	5030	5030	5030	0
50	20240716	193300	26024330	5030	5030	5030	5030	0
51	20240716	193200	26024330	5030	5030	5030	5030	0
52	20240716	193100	26024330	5030	5030	5030	5030	0
53	20240716	193000	26024330	5030	5030	5030	5030	0
54	20240716	192900	26024330	5030	5030	5030	5030	0
55	20240716	192800	26024330	5030	5030	5030	5030	0
56	20240716	192700	26024330	5030	5030	5030	5030	0
57	20240716	192600	26024330	5030	5030	5030	5030	0
58	20240716	192500	26024330	5030	5030	5030	5030	0
59	20240716	192400	26024330	5030	5030	5030	5030	0
60	20240716	192300	26024330	5030	5030	5030	5030	0
61	20240716	192200	26024330	5030	5030	5030	5030	0
62	20240716	192100	26024330	5030	5030	5030	5030	30
63	20240716	192000	26024330	5030	5030	5030	5030	0
64	20240716	191900	26024330	5030	5030	5030	5030	0
65	20240716	191800	26024330	5030	5030	5030	5030	0
66	20240716	191700	26024330	5030	5030	5030	5030	0
67	20240716	191600	26024330	5030	5030	5030	5030	0
68	20240716	191500	26024330	5030	5030	5030	5030	0
69	20240716	191400	26024330	5030	5030	5030	5030	0
70	20240716	191300	26024330	5030	5030	5030	5030	0
71	20240716	191200	26024330	5030	5030	5030	5030	0
72	20240716	191100	26024330	5030	5030	5030	5030	0
73	20240716	191000	26024330	5030	5030	5030	5030	0
74	20240716	190900	26024330	5030	5030	5030	5030	0
75	20240716	190800	26024330	5030	5030	5030	5030	0
76	20240716	190700	26024330	5030	5030	5030	5030	0
77	20240716	190600	26024330	5030	5030	5030	5030	0
78	20240716	190500	26024330	5030	5030	5030	5030	0
79	20240716	190400	26024330	5030	5030	5030	5030	0
80	20240716	190300	26024330	5030	5030	5030	5030	0
81	20240716	190200	26024330	5030	5030	5030	5030	0
82	20240716	190100	26024330	5030	5030	5030	5030	0
83	20240716	190000	26024330	5030	5030	5030	5030	0
84	20240716	185900	26024330	5030	5030	5030	5030	0
85	20240716	185800	26024330	5030	5030	5030	5030	0
86	20240716	185700	26024330	5030	5030	5030	5030	0
87	20240716	185600	26024330	5030	5030	5030	5030	0
88	20240716	185500	26024330	5030	5030	5030	5030	0
89	20240716	185400	26024330	5030	5030	5030	5030	0
90	20240716	185300	26024330	5030	5030	5030	5030	0
91	20240716	185200	26024330	5030	5030	5030	5030	0
92	20240716	185100	26024330	5030	5030	5030	5030	30
93	20240716	185000	26024330	5030	5030	5030	5030	0
94	20240716	184900	26024330	5030	5030	5030	5030	0
95	20240716	184800	26024330	5030	5030	5030	5030	0
96	20240716	184700	26024330	5030	5030	5030	5030	0
97	20240716	184600	26024330	5030	5030	5030	5030	0
98	20240716	184500	26024330	5030	5030	5030	5030	0
99	20240716	184400	26024330	5030	5030	5030	5030	0
100	20240716	184300	26024330	5030	5030	5030	5030	0
101	20240716	184200	26024330	5030	5030	5030	5030	0
102	20240716	184100	26024330	5030	5030	5030	5030	0
103	20240716	184000	26024330	5030	5030	5030	5030	0
104	20240716	183900	26024330	5030	5030	5030	5030	0
105	20240716	183800	26024330	5030	5030	5030	5030	0
106	20240716	183700	26024330	5030	5030	5030	5030	0
107	20240716	183600	26024330	5030	5030	5030	5030	0
108	20240716	183500	26024330	5030	5030	5030	5030	0
109	20240716	183400	26024330	5030	5030	5030	5030	0
110	20240716	183300	26024330	5030	5030	5030	5030	0
111	20240716	183200	26024330	5030	5030	5030	5030	0
112	20240716	183100	26024330	5030	5030	5030	5030	0
113	20240716	183000	26024330	5030	5030	5030	5030	0
114	20240716	182900	26024330	5030	5030	5030	5030	0
115	20240716	182800	26024330	5030	5030	5030	5030	0
116	20240716	182700	26024330	5030	5030	5030	5030	0
117	20240716	182600	26024330	5030	5030	5030	5030	0
118	20240716	182500	26024330	5030	5030	5030	5030	0
119	20240716	182400	26024330	5030	5030	5030	5030	0
120	20240716	182300	26024330	5030	5030	5030	5030	0
121	20240716	182200	26024330	5030	5030	5030	5030	0
122	20240716	182100	26024330	5030	5030	5030	5030	30
123	20240716	182000	26024330	5030	5030	5030	5030	0
124	20240716	181900	26024330	5030	5030	5030	5030	0
125	20240716	181800	26024330	5030	5030	5030	5030	0
126	20240716	181700	26024330	5030	5030	5030	5030	0
127	20240716	181600	26024330	5030	5030	5030	5030	0
128	20240716	181500	26024330	5030	5030	5030	5030	0
129	20240716	181400	26024330	5030	5030	5030	5030	0
130	20240716	181300	26024330	5030	5030	5030	5030	0
131	20240716	181200	26024330	5030	5030	5030	5030	0
132	20240716	181100	26024330	5030	5030	5030	5030	0
133	20240716	181000	26024330	5030	5030	5030	5030	0
134	20240716	180900	26024330	5030	5030	5030	5030	0
135	20240716	180800	26024330	5030	5030	5030	5030	0
136	20240716	180700	26024330	5030	5030	5030	5030	0
137	20240716	180600	26024330	5030	5030	5030	5030	0
138	20240716	180500	26024330	5030	5030	5030	5030	0
139	20240716	180400	26024330	5030	5030	5030	5030	0
140	20240716	180300	26024330	5030	5030	5030	5030	0
141	20240716	180200	26024330	5030	5030	5030	5030	0
142	20240716	180100	26024330	5030	5030	5030	5030	0
143	20240716	180000	26024330	5030	5030	5030	5030	0
144	20240716	175900	26024330	5030	5030	5030	5030	0
145	20240716	175800	26024330	5030	5030	5030	5030	0
146	20240716	175700	26024330	5030	5030	5030	5030	0
147	20240716	175600	26024330	5030	5030	5030	5030	0
148	20240716	175500	26024330	5030	5030	5030	5030	0
149	20240716	175400	26024330	5030	5030	5030	5030	0
150	20240716	175300	26024330	5030	5030	5030	5030	0
151	20240716	175200	26024330	5030	5030	5030	5030	0
152	20240716	175100	26024330	5030	5030	5030	5030	30
153	20240716	175000	26024330	5030	5030	5030	5030	0
154	20240716	174900	26024330	5030	5030	5030	5030	0
155	20240716	174800	26024330	5030	5030	5030	5030	0
156	20240716	174700	26024330	5030	5030	5030	5030	0
157	20240716	174600	26024330	5030	5030	5030	5030	0
158	20240716	174500	26024330	5030	5030	5030	5030	0
159	20240716	174400	26024330	5030	5030	5030	5030	0
160	20240716	174300	26024330	5030	5030	5030	5030	0
161	20240716	174200	26024330	5030	5030	5030	5030	0
162	20240716	174100	26024330	5030	5030	5030	5030	0
163	20240716	174000	26024330	5030	5030	5030	5030	0
164	20240716	173900	26024330	5030	5030	5030	5030	0
165	20240716	173800	26024330	5030	5030	5030	5030	0
166	20240716	173700	26024330	5030	5030	5030	5030	0
167	20240716	173600	26024330	5030	5030	5030	5030	0
168	20240716	173500	26024330	5030	5030	5030	5030	0
169	20240716	173400	26024330	5030	5030	5030	5030	0
170	20240716	173300	26024330	5030	5030	5030	5030	0
171	20240716	173200	26024330	5030	5030	5030	5030	0
172	20240716	173100	26024330	5030	5030	5030	5030	0
173	20240716	173000	26024330	5030	5030	5030	5030	0
174	20240716	172900	26024330	5030	5030	5030	5030	0
175	20240716	172800	26024330	5030	5030	5030	5030	0
176	20240716	172700	26024330	5030	5030	5030	5030	0
177	20240716	172600	26024330	5030	5030	5030	5030	0
178	20240716	172500	26024330	5030	5030	5030	5030	0
179	20240716	172400	26024330	5030	5030	5030	5030	0
180	20240716	172300	26024330	5030	5030	5030	5030	0
181	20240716	172200	26024330	5030	5030	5030	5030	0
182	20240716	172100	26024330	5030	5030	5030	5030	30
183	20240716	172000	26024330	5030	5030	5030	5030	0
184	20240716	171900	26024330	5030	5030	5030	5030	0
185	20240716	171800	26024330	5030	5030	5030	5030	0
186	20240716	171700	26024330	5030	5030	5030	5030	0
187	20240716	171600	26024330	5030	5030	5030	5030	0
188	20240716	171500	26024330	5030	5030	5030	5030	0
189	20240716	171400	26024330	5030	5030	5030	5030	0
190	20240716	171300	26024330	5030	5030	5030	5030	0
191	20240716	171200	26024330	5030	5030	5030	5030	0
192	20240716	171100	26024330	5030	5030	5030	5030	0
193	20240716	171000	26024330	5030	5030	5030	5030	0
194	20240716	170900	26024330	5030	5030	5030	5030	0
195	20240716	170800	26024330	5030	5030	5030	5030	0
196	20240716	170700	26024330	5030	5030	5030	5030	0
197	20240716	170600	26024330	5030	5030	5030	5030	0
198	20240716	170500	26024330	5030	5030	5030	5030	0
199	20240716	170400	26024330	5030	5030	5030	5030	0
200	20240716	170300	26024330	5030	5030	5030	5030	0
201	20240716	170200	26024330	5030	5030	5030	5030	0
202	20240716	170100	26024330	5030	5030	5030	5030	0
203	20240716	170000	26024330	5030	5030	5030	5030	0
204	20240716	165900	26024330	5030	5030	5030	5030	0
205	20240716	165800	26024330	5030	5030	5030	5030	0
206	20240716	165700	26024330	5030	5030	5030	5030	0
207	20240716	165600	26024330	5030	5030	5030	5030	0
208	20240716	165500	26024330	5030	5030	5030	5030	0
209	20240716	165400	26024330	5030	5030	5030	5030	0
210	20240716	165300	26024330	5030	5030	5030	5030	0
211	20240716	165200	26024330	5030	5030	5030	5030	0
212	20240716	165100	26024330	5030	5030	5030	5030	30
213	20240716	165000	26024330	5030	5030	5030	5030	0
214	20240716	164900	26024330	5030	5030	5030	5030	0
215	20240716	164800	26024330	5030	5030	5030	5030	0
216	20240716	164700	26024330	5030	5030	5030	5030	0
217	20240716	164600	26024330	5030	5030	5030	5030	0
218	20240716	164500	26024330	5030	5030	5030	5030	0
219	20240716	164400	26024330	5030	5030	5030	5030	0
220	20240716	164300	26024330	5030	5030	5030	5030	0
221	20240716	164200	26024330	5030	5030	5030	5030	0
222	20240716	164100	26024330	5030	5030	5030	5030	0
223	20240716	164000	26024330	5030	5030	5030	5030	0
224	20240716	163900	26024330	5030	5030	5030	5030	0
225	20240716	163800	26024330	5030	5030	5030	5030	0
226	20240716	163700	26024330	5030	5030	5030	5030	0
227	20240716	163600	26024330	5030	5030	5030	5030	0
228	20240716	163500	26024330	5030	5030	5030	5030	0
229	20240716	163400	26024330	5030	5030	5030	5030	0
230	20240716	163300	26024330	5030	5030	5030	5030	0
231	20240716	163200	26024330	5030	5030	5030	5030	0
232	20240716	163100	26024330	5030	5030	5030	5030	0
233	20240716	163000	26024330	5030	5030	5030	5030	0
234	20240716	162900	26024330	5030	5030	5030	5030	0
235	20240716	162800	26024330	5030	5030	5030	5030	0
236	20240716	162700	26024330	5030	5030	5030	5030	0
237	20240716	162600	26024330	5030	5030	5030	5030	0
238	20240716	162500	26024330	5030	5030	5030	5030	0
239	20240716	162400	26024330	5030	5030	5030	5030	0
240	20240716	162300	26024330	5030	5030	5030	5030	0
241	20240716	162200	26024330	5030	5030	5030	5030	0
242	20240716	162100	26024330	5030	5030	5030	5030	30
243	20240716	162000	26024330	5030	5030	5030	5030	0
244	20240716	161900	26024330	5030	5030	5030	5030	0
245	20240716	161800	26024330	5030	5030	5030	5030	0
246	20240716	161700	26024330	5030	5030	5030	5030	0
247	20240716	161600	26024330	5030	5030	5030	5030	0
248	20240716	161500	26024330	5030	5030	5030	5030	0
249	20240716	161400	26024330	5030	5030	5030	5030	0
250	20240716	161300	26024330	5030	5030	5030	5030	0
251	20240716	161200	26024330	5030	5030	5030	5030	0
252	20240716	161100	26024330	5030	5030	5030	5030	0
253	20240716	161000	26024330	5030	5030	5030	5030	0
254	20240716	160900	26024330	5030	5030	5030	5030	0
255	20240716	160800	26024330	5030	5030	5030	5030	0
256	20240716	160700	26024330	5030	5030	5030	5030	0
257	20240716	160600	26024330	5030	5030	5030	5030	0
258	20240716	160500	26024330	5030	5030	5030	5030	0
259	20240716	160400	26024330	5030	5030	5030	5030	0
260	20240716	160300	26024330	5030	5030	5030	5030	0
261	20240716	160200	26024330	5030	5030	5030	5030	0
262	20240716	160100	26024330	5030	5030	5030	5030	0
263	20240716	160000	26024330	5030	5030	5030	5030	0
264	20240716	155900	26024330	5030	5030	5030	5030	0
265	20240716	155800	26024330	5030	5030	5030	5030	0
266	20240716	155700	26024330	5030	5030	5030	5030	0
267	20240716	155600	26024330	5030	5030	5030	5030	0
268	20240716	155500	26024330	5030	5030	5030	5030	0
269	20240716	155400	26024330	5030	5030	5030	5030	0
270	20240716	155300	26024330	5030	5030	5030	5030	0
271	20240716	155200	26024330	5030	5030	5030	5030	0
272	20240716	155100	26024330	5030	5030	5030	5030	30
273	20240716	155000	26024330	5030	5030	5030	5030	0
274	20240716	154900	26024330	5030	5030	5030	5030	0
275	20240716	154800	26024330	5030	5030	5030	5030	0
276	20240716	154700	26024330	5030	5030	5030	5030	0
277	20240716	154600	26024330	5030	5030	5030	5030	0
278	20240716	154500	26024330	5030	5030	5030	5030	0
279	20240716	154400	26024330	5030	5030	5030	5030	0
280	20240716	154300	26024330	5030	5030	5030	5030	0
281	20240716	154200	26024330	5030	5030	5030	5030	0
282	20240716	154100	26024330	5030	5030	5030	5030	0
283	20240716	154000	26024330	5030	5030	5030	5030	0
284	20240716	153900	26024330	5030	5030	5030	5030	0
285	20240716	153800	26024330	5030	5030	5030	5030	0
286	20240716	153700	26024330	5030	5030	5030	5030	0
287	20240716	153600	26024330	5030	5030	5030	5030	0
288	20240716	153500	26024330	5030	5030	5030	5030	0
289	20240716	153400	26024330	5030	5030	5030	5030	0
290	20240716	153300	26024330	5030	5030	5030	5030	0
291	20240716	153200	26024330	5030	5030	5030	5030	0
292	20240716	153100	26024330	5030	5030	5030	5030	0
293	20240716	153000	26024330	5030	5030	5030	5030	30
294	20240716	152900	25873430	5020	5020	5020	5020	0
295	20240716	152800	25873430	5020	5020	5020	5020	0
296	20240716	152700	25873430	5020	5020	5020	5020	0
297	20240716	152600	25873430	5020	5020	5020	5020	0
298	20240716	152500	25873430	5020	5020	5020	5020	0
299	20240716	152400	25873430	5020	5020	5020	5020	0
300	20240716	152300	25873430	5020	5020	5020	5020	0
301	20240716	152200	25873430	5020	5020	5020	5020	0
302	20240716	152100	25873430	5020	5020	5020	5020	0
303	20240716	152000	25873430	5020	5020	5020	5020	0
304	20240716	151900	25873430	5020	5020	5020	5020	10
305	20240716	151800	25823230	5020	5020	5020	5020	20
306	20240716	151700	25722830	5020	5020	5020	5020	0
307	20240716	151600	25722830	5020	5020	5020	5020	3
308	20240716	151500	25707770	4970	4970	4970	4970	10
309	20240716	151400	25658070	4965	4965	4965	4965	0
310	20240716	151300	25658070	4965	5000	5000	4965	591
311	20240716	151200	22723095	5030	5030	5030	5030	0
312	20240716	151100	22723095	5030	5030	5030	5030	0
313	20240716	151000	22723095	5030	5030	5030	5030	0
314	20240716	150900	22723095	5030	5030	5030	5030	0
315	20240716	150800	22723095	5030	5030	5030	5030	0
316	20240716	150700	22723095	5030	5020	5030	5020	5
317	20240716	150600	22697985	5030	5030	5030	5030	0
318	20240716	150500	22697985	5030	5030	5030	5030	0
319	20240716	150400	22697985	5030	5030	5030	5030	0
320	20240716	150300	22697985	5030	5030	5030	5030	0
321	20240716	150200	22697985	5030	5030	5030	5030	0
322	20240716	150100	22697985	5030	5030	5030	5030	0
323	20240716	150000	22697985	5030	5030	5030	5030	0
324	20240716	145900	22697985	5030	5030	5030	5030	0
325	20240716	145800	22697985	5030	5030	5030	5030	0
326	20240716	145700	22697985	5030	5030	5030	5030	0
327	20240716	145600	22697985	5030	5030	5030	5030	0
328	20240716	145500	22697985	5030	5030	5030	5030	0
329	20240716	145400	22697985	5030	5030	5030	5030	0
330	20240716	145300	22697985	5030	5030	5030	5030	0
331	20240716	145200	22697985	5030	5030	5030	5030	0
332	20240716	145100	22697985	5030	5030	5030	5030	0
333	20240716	145000	22697985	5030	5030	5030	5030	0
334	20240716	144900	22697985	5030	5030	5030	5030	0
335	20240716	144800	22697985	5030	5030	5030	5030	0
336	20240716	144700	22697985	5030	5030	5030	5030	1
337	20240716	144600	22692955	5000	5000	5000	5000	0
338	20240716	144500	22692955	5000	5000	5000	5000	0
339	20240716	144400	22692955	5000	5000	5000	5000	0
340	20240716	144300	22692955	5000	5000	5000	5000	0
341	20240716	144200	22692955	5000	5000	5000	5000	0
342	20240716	144100	22692955	5000	5000	5000	5000	0
343	20240716	144000	22692955	5000	5000	5000	5000	0
344	20240716	143900	22692955	5000	5020	5020	5000	81
345	20240716	143800	22287855	5030	5030	5030	5030	0
346	20240716	143700	22287855	5030	5030	5030	5030	0
347	20240716	143600	22287855	5030	5030	5030	5030	0
348	20240716	143500	22287855	5030	5030	5030	5030	0
349	20240716	143400	22287855	5030	5030	5030	5030	0
350	20240716	143300	22287855	5030	5030	5030	5030	0
351	20240716	143200	22287855	5030	5030	5030	5030	0
352	20240716	143100	22287855	5030	5030	5030	5030	0
353	20240716	143000	22287855	5030	5030	5030	5030	0
354	20240716	142900	22287855	5030	5030	5030	5030	1
355	20240716	142800	22282825	5030	5030	5030	5030	0
356	20240716	142700	22282825	5030	5030	5030	5030	0
357	20240716	142600	22282825	5030	5030	5030	5030	0
358	20240716	142500	22282825	5030	5030	5030	5030	0
359	20240716	142400	22282825	5030	5030	5030	5030	0
360	20240716	142300	22282825	5030	5030	5030	5030	0
361	20240716	142200	22282825	5030	5030	5030	5030	0
362	20240716	142100	22282825	5030	5030	5030	5030	0
363	20240716	142000	22282825	5030	5030	5030	5030	0
364	20240716	141900	22282825	5030	5030	5030	5030	0
365	20240716	141800	22282825	5030	5030	5030	5030	0
366	20240716	141700	22282825	5030	5030	5030	5030	0
367	20240716	141600	22282825	5030	5030	5030	5030	0
368	20240716	141500	22282825	5030	5030	5030	5030	0
369	20240716	141400	22282825	5030	5030	5030	5030	0
370	20240716	141300	22282825	5030	5030	5030	5030	0
371	20240716	141200	22282825	5030	5030	5030	5030	0
372	20240716	141100	22282825	5030	5030	5030	5030	0
373	20240716	141000	22282825	5030	5030	5030	5030	0
374	20240716	140900	22282825	5030	5030	5030	5030	0
375	20240716	140800	22282825	5030	5030	5030	5030	0
376	20240716	140700	22282825	5030	5030	5030	5030	0
377	20240716	140600	22282825	5030	5030	5030	5030	0
378	20240716	140500	22282825	5030	5030	5030	5030	0
379	20240716	140400	22282825	5030	5030	5030	5030	0
380	20240716	140300	22282825	5030	5030	5030	5030	0
381	20240716	140200	22282825	5030	5030	5030	5030	0
382	20240716	140100	22282825	5030	5030	5030	5030	0
383	20240716	140000	22282825	5030	5030	5030	5030	0
384	20240716	135900	22282825	5030	5030	5030	5030	0
385	20240716	135800	22282825	5030	5030	5030	5030	0
386	20240716	135700	22282825	5030	5030	5030	5030	0
387	20240716	135600	22282825	5030	5030	5030	5030	0
388	20240716	135500	22282825	5030	5030	5030	5030	0
389	20240716	135400	22282825	5030	5020	5030	5020	14
390	20240716	135300	22212535	5000	5000	5000	5000	0
391	20240716	135200	22212535	5000	5000	5000	5000	0
392	20240716	135100	22212535	5000	5000	5000	5000	0
393	20240716	135000	22212535	5000	5000	5000	5000	6
394	20240716	134900	22182535	5020	5020	5020	5020	0
395	20240716	134800	22182535	5020	5020	5020	5020	4
396	20240716	134700	22162455	5020	5020	5020	5020	0
397	20240716	134600	22162455	5020	5020	5020	5020	0
398	20240716	134500	22162455	5020	5020	5020	5020	0
399	20240716	134400	22162455	5020	5020	5020	5020	0
400	20240716	134300	22162455	5020	5020	5020	5020	0
401	20240716	134200	22162455	5020	5000	5020	5000	12
402	20240716	134100	22102425	5020	5020	5020	5020	0
403	20240716	134000	22102425	5020	5020	5020	5020	0
404	20240716	133900	22102425	5020	5020	5020	5020	0
405	20240716	133800	22102425	5020	5020	5020	5020	0
406	20240716	133700	22102425	5020	5020	5020	5020	0
407	20240716	133600	22102425	5020	5020	5020	5020	0
408	20240716	133500	22102425	5020	5020	5020	5020	0
409	20240716	133400	22102425	5020	5020	5020	5020	0
410	20240716	133300	22102425	5020	5020	5020	5020	0
411	20240716	133200	22102425	5020	5020	5020	5020	0
412	20240716	133100	22102425	5020	5020	5020	5020	0
413	20240716	133000	22102425	5020	5020	5020	5020	0
414	20240716	132900	22102425	5020	5020	5020	5020	0
415	20240716	132800	22102425	5020	5020	5020	5020	0
416	20240716	132700	22102425	5020	5020	5020	5020	0
417	20240716	132600	22102425	5020	5020	5020	5020	0
418	20240716	132500	22102425	5020	5020	5020	5020	0
419	20240716	132400	22102425	5020	5020	5020	5020	0
420	20240716	132300	22102425	5020	5020	5020	5020	0
421	20240716	132200	22102425	5020	5020	5020	5020	0
422	20240716	132100	22102425	5020	5020	5020	5020	1
423	20240716	132000	22097405	4970	4970	4970	4970	0
424	20240716	131900	22097405	4970	4970	4970	4970	0
425	20240716	131800	22097405	4970	4970	4970	4970	0
426	20240716	131700	22097405	4970	4970	4970	4970	0
427	20240716	131600	22097405	4970	4970	4970	4970	0
428	20240716	131500	22097405	4970	4970	4970	4970	0
429	20240716	131400	22097405	4970	4970	4970	4970	0
430	20240716	131300	22097405	4970	4970	4970	4970	0
431	20240716	131200	22097405	4970	4970	4970	4970	0
432	20240716	131100	22097405	4970	4970	4970	4970	0
433	20240716	131000	22097405	4970	5000	5000	4970	8
434	20240716	130900	22057615	5020	5020	5020	5020	0
435	20240716	130800	22057615	5020	5020	5020	5020	1
436	20240716	130700	22052595	4965	4965	4965	4965	0
437	20240716	130600	22052595	4965	4965	4965	4965	0
438	20240716	130500	22052595	4965	4965	4965	4965	0
439	20240716	130400	22052595	4965	4965	4965	4965	0
440	20240716	130300	22052595	4965	4965	4965	4965	0
441	20240716	130200	22052595	4965	4965	4965	4965	0
442	20240716	130100	22052595	4965	4965	4965	4965	0
443	20240716	130000	22052595	4965	4965	4965	4965	0
444	20240716	125900	22052595	4965	4965	4965	4965	0
445	20240716	125800	22052595	4965	4965	4965	4965	0
446	20240716	125700	22052595	4965	4970	5020	4965	178
447	20240716	125600	21168665	4965	4970	4970	4965	33
448	20240716	125500	21004765	4970	4970	4970	4970	14
449	20240716	125400	20935185	5010	5010	5010	5010	0
450	20240716	125300	20935185	5010	5010	5010	5010	0
451	20240716	125200	20935185	5010	5010	5010	5010	0
452	20240716	125100	20935185	5010	5010	5010	5010	0
453	20240716	125000	20935185	5010	5010	5010	5010	0
454	20240716	124900	20935185	5010	5010	5010	5010	0
455	20240716	124800	20935185	5010	5010	5010	5010	1
456	20240716	124700	20930175	4970	4975	4975	4970	83
457	20240716	124600	20517430	4980	4980	4980	4980	0
458	20240716	124500	20517430	4980	5000	5000	4980	30
459	20240716	124400	20367960	5010	5010	5010	5010	43
460	20240716	124300	20152530	5040	5040	5040	5040	0
461	20240716	124200	20152530	5040	5040	5040	5040	0
462	20240716	124100	20152530	5040	5040	5040	5040	0
463	20240716	124000	20152530	5040	5040	5040	5040	0
464	20240716	123900	20152530	5040	5040	5040	5040	0
465	20240716	123800	20152530	5040	5040	5040	5040	0
466	20240716	123700	20152530	5040	5040	5040	5040	0
467	20240716	123600	20152530	5040	5040	5040	5040	0
468	20240716	123500	20152530	5040	5040	5040	5040	0
469	20240716	123400	20152530	5040	5040	5040	5040	0
470	20240716	123300	20152530	5040	5040	5040	5040	0
471	20240716	123200	20152530	5040	5040	5040	5040	0
472	20240716	123100	20152530	5040	5040	5040	5040	0
473	20240716	123000	20152530	5040	5040	5040	5040	0
474	20240716	122900	20152530	5040	5040	5040	5040	0
475	20240716	122800	20152530	5040	5040	5040	5040	0
476	20240716	122700	20152530	5040	5040	5040	5040	0
477	20240716	122600	20152530	5040	5040	5040	5040	0
478	20240716	122500	20152530	5040	5040	5040	5040	0
479	20240716	122400	20152530	5040	5040	5040	5040	0
480	20240716	122300	20152530	5040	5040	5040	5040	0
481	20240716	122200	20152530	5040	5040	5040	5040	0
482	20240716	122100	20152530	5040	5040	5040	5040	0
483	20240716	122000	20152530	5040	5040	5040	5040	0
484	20240716	121900	20152530	5040	5040	5040	5040	0
485	20240716	121800	20152530	5040	5040	5040	5040	0
486	20240716	121700	20152530	5040	5040	5040	5040	1
487	20240716	121600	20147490	5040	5040	5040	5040	0
488	20240716	121500	20147490	5040	5040	5040	5040	0
489	20240716	121400	20147490	5040	5040	5040	5040	0
490	20240716	121300	20147490	5040	5040	5040	5040	0
491	20240716	121200	20147490	5040	5040	5040	5040	0
492	20240716	121100	20147490	5040	5040	5040	5040	0
493	20240716	121000	20147490	5040	5040	5040	5040	0
494	20240716	120900	20147490	5040	5040	5040	5040	0
495	20240716	120800	20147490	5040	5040	5040	5040	0
496	20240716	120700	20147490	5040	5040	5040	5040	0
497	20240716	120600	20147490	5040	5040	5040	5040	0
498	20240716	120500	20147490	5040	5040	5040	5040	0
499	20240716	120400	20147490	5040	5040	5040	5040	0
500	20240716	120300	20147490	5040	5040	5040	5040	0
501	20240716	120200	20147490	5040	5040	5040	5040	0
502	20240716	120100	20147490	5040	5040	5040	5040	0
503	20240716	120000	20147490	5040	5040	5040	5040	0
504	20240716	115900	20147490	5040	5040	5040	5040	0
505	20240716	115800	20147490	5040	5040	5040	5040	0
506	20240716	115700	20147490	5040	5040	5040	5040	0
507	20240716	115600	20147490	5040	5040	5040	5040	0
508	20240716	115500	20147490	5040	5040	5040	5040	0
509	20240716	115400	20147490	5040	5040	5040	5040	0
510	20240716	115300	20147490	5040	5040	5040	5040	0
511	20240716	115200	20147490	5040	5040	5040	5040	0
512	20240716	115100	20147490	5040	5040	5040	5040	0
513	20240716	115000	20147490	5040	5040	5040	5040	0
514	20240716	114900	20147490	5040	5040	5040	5040	0
515	20240716	114800	20147490	5040	5040	5040	5040	2
516	20240716	114700	20137410	5010	5020	5020	5010	367
517	20240716	114600	18295760	5040	5040	5040	5040	0
518	20240716	114500	18295760	5040	5040	5040	5040	2
519	20240716	114400	18285680	5040	5040	5040	5040	1
520	20240716	114300	18280640	5040	5040	5040	5040	1
521	20240716	114200	18275600	5040	5040	5040	5040	0
522	20240716	114100	18275600	5040	5040	5040	5040	1
523	20240716	114000	18270560	5040	5040	5040	5040	1
524	20240716	113900	18265520	5050	5050	5050	5050	0
525	20240716	113800	18265520	5050	5050	5050	5050	0
526	20240716	113700	18265520	5050	5050	5050	5050	0
527	20240716	113600	18265520	5050	5050	5050	5050	0
528	20240716	113500	18265520	5050	5050	5050	5050	0
529	20240716	113400	18265520	5050	5050	5050	5050	0
530	20240716	113300	18265520	5050	5050	5050	5050	0
531	20240716	113200	18265520	5050	5050	5050	5050	0
532	20240716	113100	18265520	5050	5050	5050	5050	0
533	20240716	113000	18265520	5050	5050	5050	5050	0
534	20240716	112900	18265520	5050	5050	5050	5050	0
535	20240716	112800	18265520	5050	5050	5050	5050	0
536	20240716	112700	18265520	5050	5050	5050	5050	0
537	20240716	112600	18265520	5050	5050	5050	5050	0
538	20240716	112500	18265520	5050	5050	5050	5050	0
539	20240716	112400	18265520	5050	5050	5050	5050	0
540	20240716	112300	18265520	5050	5050	5050	5050	0
541	20240716	112200	18265520	5050	5050	5050	5050	0
542	20240716	112100	18265520	5050	5050	5050	5050	0
543	20240716	112000	18265520	5050	5050	5050	5050	0
544	20240716	111900	18265520	5050	5050	5050	5050	0
545	20240716	111800	18265520	5050	5050	5050	5050	0
546	20240716	111700	18265520	5050	5050	5050	5050	0
547	20240716	111600	18265520	5050	5050	5050	5050	0
548	20240716	111500	18265520	5050	5050	5050	5050	0
549	20240716	111400	18265520	5050	5050	5050	5050	0
550	20240716	111300	18265520	5050	5050	5050	5050	0
551	20240716	111200	18265520	5050	5050	5050	5050	0
552	20240716	111100	18265520	5050	5050	5050	5050	0
553	20240716	111000	18265520	5050	5050	5050	5050	0
554	20240716	110900	18265520	5050	5050	5050	5050	2
555	20240716	110800	18255420	5050	5050	5050	5050	0
556	20240716	110700	18255420	5050	5050	5050	5050	0
557	20240716	110600	18255420	5050	5050	5050	5050	0
558	20240716	110500	18255420	5050	5050	5050	5050	0
559	20240716	110400	18255420	5050	5050	5050	5050	0
560	20240716	110300	18255420	5050	5050	5050	5050	0
561	20240716	110200	18255420	5050	5050	5050	5050	1
562	20240716	110100	18250370	5050	5050	5050	5050	1
563	20240716	110000	18245320	5050	5050	5050	5050	1
564	20240716	105900	18240270	5030	5030	5030	5030	0
565	20240716	105800	18240270	5030	5030	5030	5030	14
566	20240716	105700	18169850	5050	5050	5050	5050	0
567	20240716	105600	18169850	5050	5050	5050	5050	2
568	20240716	105500	18159750	5050	5050	5050	5050	1
569	20240716	105400	18154700	5050	5050	5050	5050	40
570	20240716	105300	17952700	5050	5050	5050	5050	0
571	20240716	105200	17952700	5050	5050	5050	5050	58
572	20240716	105100	17659800	5050	5050	5050	5050	0
573	20240716	105000	17659800	5050	5050	5050	5050	0
574	20240716	104900	17659800	5050	5050	5050	5050	0
575	20240716	104800	17659800	5050	5050	5050	5050	0
576	20240716	104700	17659800	5050	5050	5050	5050	0
577	20240716	104600	17659800	5050	5050	5050	5050	0
578	20240716	104500	17659800	5050	5050	5050	5050	0
579	20240716	104400	17659800	5050	5050	5050	5050	0
580	20240716	104300	17659800	5050	5050	5050	5050	0
581	20240716	104200	17659800	5050	5050	5050	5050	0
582	20240716	104100	17659800	5050	5050	5050	5050	0
583	20240716	104000	17659800	5050	5050	5050	5050	0
584	20240716	103900	17659800	5050	5050	5050	5050	0
585	20240716	103800	17659800	5050	5050	5050	5050	0
586	20240716	103700	17659800	5050	5050	5050	5050	0
587	20240716	103600	17659800	5050	5050	5050	5050	0
588	20240716	103500	17659800	5050	5050	5050	5050	0
589	20240716	103400	17659800	5050	5050	5050	5050	0
590	20240716	103300	17659800	5050	5050	5050	5050	0
591	20240716	103200	17659800	5050	5050	5050	5050	0
592	20240716	103100	17659800	5050	5050	5050	5050	0
593	20240716	103000	17659800	5050	5050	5050	5050	0
594	20240716	102900	17659800	5050	5050	5050	5050	10
595	20240716	102800	17609300	5050	5050	5050	5050	22
596	20240716	102700	17498200	5050	5050	5050	5050	0
597	20240716	102600	17498200	5050	5050	5050	5050	1
598	20240716	102500	17493150	5050	5040	5050	5040	2
599	20240716	102400	17483060	5050	5050	5050	5050	1
600	20240716	102300	17478010	5050	5050	5050	5050	2
601	20240716	102200	17467910	5050	5050	5050	5050	1
602	20240716	102100	17462860	5050	5050	5050	5050	1
603	20240716	102000	17457810	5050	5050	5050	5050	1
604	20240716	101900	17452760	5050	5050	5050	5050	1
605	20240716	101800	17447710	5050	5050	5050	5050	1
606	20240716	101700	17442660	5050	5050	5050	5050	0
607	20240716	101600	17442660	5050	5050	5050	5050	401
608	20240716	101500	15417610	5060	5060	5060	5060	0
609	20240716	101400	15417610	5060	5060	5060	5060	0
610	20240716	101300	15417610	5060	5060	5060	5060	0
611	20240716	101200	15417610	5060	5060	5060	5060	0
612	20240716	101100	15417610	5060	5060	5060	5060	0
613	20240716	101000	15417610	5060	5050	5060	5050	100
614	20240716	100900	14911820	5060	5060	5060	5060	0
615	20240716	100800	14911820	5060	5060	5060	5060	0
616	20240716	100700	14911820	5060	5060	5060	5060	0
617	20240716	100600	14911820	5060	5060	5060	5060	0
618	20240716	100500	14911820	5060	5040	5060	5040	1081
619	20240716	100400	9450930	5020	5020	5020	5020	100
620	20240716	100300	8948930	5040	5040	5040	5040	0
621	20240716	100200	8948930	5040	5040	5040	5040	0
622	20240716	100100	8948930	5040	5040	5040	5040	0
623	20240716	100000	8948930	5040	5040	5040	5040	0
624	20240716	095900	8948930	5040	5040	5040	5040	0
625	20240716	095800	8948930	5040	5040	5040	5040	1
626	20240716	095700	8943890	5040	5040	5040	5040	0
627	20240716	095600	8943890	5040	5040	5040	5040	0
628	20240716	095500	8943890	5040	5040	5040	5040	0
629	20240716	095400	8943890	5040	5040	5040	5040	0
630	20240716	095300	8943890	5040	5040	5040	5040	0
631	20240716	095200	8943890	5040	5040	5040	5040	0
632	20240716	095100	8943890	5040	5040	5040	5040	0
633	20240716	095000	8943890	5040	5040	5040	5040	0
634	20240716	094900	8943890	5040	5040	5040	5040	0
635	20240716	094800	8943890	5040	5040	5040	5040	0
636	20240716	094700	8943890	5040	5040	5040	5040	0
637	20240716	094600	8943890	5040	5040	5040	5040	0
638	20240716	094500	8943890	5040	5040	5040	5040	0
639	20240716	094400	8943890	5040	5040	5040	5040	0
640	20240716	094300	8943890	5040	5040	5040	5040	0
641	20240716	094200	8943890	5040	5040	5040	5040	0
642	20240716	094100	8943890	5040	5040	5040	5040	0
643	20240716	094000	8943890	5040	5040	5040	5040	0
644	20240716	093900	8943890	5040	5040	5040	5040	0
645	20240716	093800	8943890	5040	5040	5040	5040	0
646	20240716	093700	8943890	5040	5040	5040	5040	2
647	20240716	093600	8933810	5050	5050	5050	5050	40
648	20240716	093500	8731810	5020	5020	5020	5020	0
649	20240716	093400	8731810	5020	5020	5020	5020	0
650	20240716	093300	8731810	5020	5020	5020	5020	0
651	20240716	093200	8731810	5020	5020	5020	5020	445
652	20240716	093100	6497910	5050	5050	5050	5050	0
653	20240716	093000	6497910	5050	5050	5050	5050	0
654	20240716	092900	6497910	5050	5050	5050	5050	0
655	20240716	092800	6497910	5050	5050	5050	5050	847
656	20240716	092700	2220560	5050	5050	5050	5050	0
657	20240716	092600	2220560	5050	5050	5050	5050	50
658	20240716	092500	1968060	5050	5050	5050	5050	0
659	20240716	092400	1968060	5050	5050	5050	5050	0
660	20240716	092300	1968060	5050	5050	5050	5050	0
661	20240716	092200	1968060	5050	5050	5050	5050	0
662	20240716	092100	1968060	5050	5050	5050	5050	0
663	20240716	092000	1968060	5050	5050	5050	5050	51
664	20240716	091900	1710510	5050	5050	5050	5050	0
665	20240716	091800	1710510	5050	5050	5050	5050	0
666	20240716	091700	1710510	5050	5040	5050	5040	254
667	20240716	091600	428360	5060	5060	5060	5060	0
668	20240716	091500	428360	5060	5060	5060	5060	0
669	20240716	091400	428360	5060	5060	5060	5060	0
670	20240716	091300	428360	5060	5060	5060	5060	0
671	20240716	091200	428360	5060	5060	5060	5060	0
672	20240716	091100	428360	5060	5060	5060	5060	0
673	20240716	091000	428360	5060	5060	5060	5060	0
674	20240716	090900	428360	5060	5060	5060	5060	0
675	20240716	090800	428360	5060	5060	5060	5060	0
676	20240716	090700	428360	5060	5060	5060	5060	0
677	20240716	090600	428360	5060	5060	5060	5060	0
678	20240716	090500	428360	5060	5060	5060	5060	1
679	20240716	090400	423300	5100	5100	5100	5100	0
680	20240716	090300	423300	5100	5100	5100	5100	0
681	20240716	090200	423300	5100	5100	5100	5100	33
682	20240716	090100	255000	5000	5000	5000	5000	0
683	20240716	090000	255000	5000	5000	5000	5000	51