KissMeData/130580/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	202200	136650130	5360	5360	5360	5360	1000
3	20240717	202100	136650130	5360	5360	5360	5360	0
4	20240717	202000	136650130	5360	5360	5360	5360	0
5	20240717	201900	136650130	5360	5360	5360	5360	0
6	20240717	201800	136650130	5360	5360	5360	5360	0
7	20240717	201700	136650130	5360	5360	5360	5360	0
8	20240717	201600	136650130	5360	5360	5360	5360	0
9	20240717	201500	136650130	5360	5360	5360	5360	0
10	20240717	201400	136650130	5360	5360	5360	5360	0
11	20240717	201300	136650130	5360	5360	5360	5360	0
12	20240717	201200	136650130	5360	5360	5360	5360	0
13	20240717	201100	136650130	5360	5360	5360	5360	0
14	20240717	201000	136650130	5360	5360	5360	5360	0
15	20240717	200900	136650130	5360	5360	5360	5360	0
16	20240717	200800	136650130	5360	5360	5360	5360	0
17	20240717	200700	136650130	5360	5360	5360	5360	0
18	20240717	200600	136650130	5360	5360	5360	5360	0
19	20240717	200500	136650130	5360	5360	5360	5360	0
20	20240717	200400	136650130	5360	5360	5360	5360	0
21	20240717	200300	136650130	5360	5360	5360	5360	0
22	20240717	200200	136650130	5360	5360	5360	5360	0
23	20240717	200100	136650130	5360	5360	5360	5360	0
24	20240717	200000	136650130	5360	5360	5360	5360	0
25	20240717	195900	136650130	5360	5360	5360	5360	0
26	20240717	195800	136650130	5360	5360	5360	5360	0
27	20240717	195700	136650130	5360	5360	5360	5360	0
28	20240717	195600	136650130	5360	5360	5360	5360	0
29	20240717	195500	136650130	5360	5360	5360	5360	0
30	20240717	195400	136650130	5360	5360	5360	5360	0
31	20240717	195300	136650130	5360	5360	5360	5360	0
32	20240717	195200	136650130	5360	5360	5360	5360	1000
33	20240717	195100	136650130	5360	5360	5360	5360	0
34	20240717	195000	136650130	5360	5360	5360	5360	0
35	20240717	194900	136650130	5360	5360	5360	5360	0
36	20240717	194800	136650130	5360	5360	5360	5360	0
37	20240717	194700	136650130	5360	5360	5360	5360	0
38	20240717	194600	136650130	5360	5360	5360	5360	0
39	20240717	194500	136650130	5360	5360	5360	5360	0
40	20240717	194400	136650130	5360	5360	5360	5360	0
41	20240717	194300	136650130	5360	5360	5360	5360	0
42	20240717	194200	136650130	5360	5360	5360	5360	0
43	20240717	194100	136650130	5360	5360	5360	5360	0
44	20240717	194000	136650130	5360	5360	5360	5360	0
45	20240717	193900	136650130	5360	5360	5360	5360	0
46	20240717	193800	136650130	5360	5360	5360	5360	0
47	20240717	193700	136650130	5360	5360	5360	5360	0
48	20240717	193600	136650130	5360	5360	5360	5360	0
49	20240717	193500	136650130	5360	5360	5360	5360	0
50	20240717	193400	136650130	5360	5360	5360	5360	0
51	20240717	193300	136650130	5360	5360	5360	5360	0
52	20240717	193200	136650130	5360	5360	5360	5360	0
53	20240717	193100	136650130	5360	5360	5360	5360	0
54	20240717	193000	136650130	5360	5360	5360	5360	0
55	20240717	192900	136650130	5360	5360	5360	5360	0
56	20240717	192800	136650130	5360	5360	5360	5360	0
57	20240717	192700	136650130	5360	5360	5360	5360	0
58	20240717	192600	136650130	5360	5360	5360	5360	0
59	20240717	192500	136650130	5360	5360	5360	5360	0
60	20240717	192400	136650130	5360	5360	5360	5360	0
61	20240717	192300	136650130	5360	5360	5360	5360	0
62	20240717	192200	136650130	5360	5360	5360	5360	1000
63	20240717	192100	136650130	5360	5360	5360	5360	0
64	20240717	192000	136650130	5360	5360	5360	5360	0
65	20240717	191900	136650130	5360	5360	5360	5360	0
66	20240717	191800	136650130	5360	5360	5360	5360	0
67	20240717	191700	136650130	5360	5360	5360	5360	0
68	20240717	191600	136650130	5360	5360	5360	5360	0
69	20240717	191500	136650130	5360	5360	5360	5360	0
70	20240717	191400	136650130	5360	5360	5360	5360	0
71	20240717	191300	136650130	5360	5360	5360	5360	0
72	20240717	191200	136650130	5360	5360	5360	5360	0
73	20240717	191100	136650130	5360	5360	5360	5360	0
74	20240717	191000	136650130	5360	5360	5360	5360	0
75	20240717	190900	136650130	5360	5360	5360	5360	0
76	20240717	190800	136650130	5360	5360	5360	5360	0
77	20240717	190700	136650130	5360	5360	5360	5360	0
78	20240717	190600	136650130	5360	5360	5360	5360	0
79	20240717	190500	136650130	5360	5360	5360	5360	0
80	20240717	190400	136650130	5360	5360	5360	5360	0
81	20240717	190300	136650130	5360	5360	5360	5360	0
82	20240717	190200	136650130	5360	5360	5360	5360	0
83	20240717	190100	136650130	5360	5360	5360	5360	0
84	20240717	190000	136650130	5360	5360	5360	5360	0
85	20240717	185900	136650130	5360	5360	5360	5360	0
86	20240717	185800	136650130	5360	5360	5360	5360	0
87	20240717	185700	136650130	5360	5360	5360	5360	0
88	20240717	185600	136650130	5360	5360	5360	5360	0
89	20240717	185500	136650130	5360	5360	5360	5360	0
90	20240717	185400	136650130	5360	5360	5360	5360	0
91	20240717	185300	136650130	5360	5360	5360	5360	0
92	20240717	185200	136650130	5360	5360	5360	5360	1000
93	20240717	185100	136650130	5360	5360	5360	5360	0
94	20240717	185000	136650130	5360	5360	5360	5360	0
95	20240717	184900	136650130	5360	5360	5360	5360	0
96	20240717	184800	136650130	5360	5360	5360	5360	0
97	20240717	184700	136650130	5360	5360	5360	5360	0
98	20240717	184600	136650130	5360	5360	5360	5360	0
99	20240717	184500	136650130	5360	5360	5360	5360	0
100	20240717	184400	136650130	5360	5360	5360	5360	0
101	20240717	184300	136650130	5360	5360	5360	5360	0
102	20240717	184200	136650130	5360	5360	5360	5360	0
103	20240717	184100	136650130	5360	5360	5360	5360	0
104	20240717	184000	136650130	5360	5360	5360	5360	0
105	20240717	183900	136650130	5360	5360	5360	5360	0
106	20240717	183800	136650130	5360	5360	5360	5360	0
107	20240717	183700	136650130	5360	5360	5360	5360	0
108	20240717	183600	136650130	5360	5360	5360	5360	0
109	20240717	183500	136650130	5360	5360	5360	5360	0
110	20240717	183400	136650130	5360	5360	5360	5360	0
111	20240717	183300	136650130	5360	5360	5360	5360	0
112	20240717	183200	136650130	5360	5360	5360	5360	0
113	20240717	183100	136650130	5360	5360	5360	5360	0
114	20240717	183000	136650130	5360	5360	5360	5360	0
115	20240717	182900	136650130	5360	5360	5360	5360	0
116	20240717	182800	136650130	5360	5360	5360	5360	0
117	20240717	182700	136650130	5360	5360	5360	5360	0
118	20240717	182600	136650130	5360	5360	5360	5360	0
119	20240717	182500	136650130	5360	5360	5360	5360	0
120	20240717	182400	136650130	5360	5360	5360	5360	0
121	20240717	182300	136650130	5360	5360	5360	5360	0
122	20240717	182200	136650130	5360	5360	5360	5360	1000
123	20240717	182100	136650130	5360	5360	5360	5360	0
124	20240717	182000	136650130	5360	5360	5360	5360	0
125	20240717	181900	136650130	5360	5360	5360	5360	0
126	20240717	181800	136650130	5360	5360	5360	5360	0
127	20240717	181700	136650130	5360	5360	5360	5360	0
128	20240717	181600	136650130	5360	5360	5360	5360	0
129	20240717	181500	136650130	5360	5360	5360	5360	0
130	20240717	181400	136650130	5360	5360	5360	5360	0
131	20240717	181300	136650130	5360	5360	5360	5360	0
132	20240717	181200	136650130	5360	5360	5360	5360	0
133	20240717	181100	136650130	5360	5360	5360	5360	0
134	20240717	181000	136650130	5360	5360	5360	5360	0
135	20240717	180900	136650130	5360	5360	5360	5360	0
136	20240717	180800	136650130	5360	5360	5360	5360	0
137	20240717	180700	136650130	5360	5360	5360	5360	0
138	20240717	180600	136650130	5360	5360	5360	5360	0
139	20240717	180500	136650130	5360	5360	5360	5360	0
140	20240717	180400	136650130	5360	5360	5360	5360	0
141	20240717	180300	136650130	5360	5360	5360	5360	0
142	20240717	180200	136650130	5360	5360	5360	5360	0
143	20240717	180100	136650130	5360	5360	5360	5360	0
144	20240717	180000	136650130	5360	5360	5360	5360	0
145	20240717	175900	136650130	5360	5360	5360	5360	0
146	20240717	175800	136650130	5360	5360	5360	5360	0
147	20240717	175700	136650130	5360	5360	5360	5360	0
148	20240717	175600	136650130	5360	5360	5360	5360	0
149	20240717	175500	136650130	5360	5360	5360	5360	0
150	20240717	175400	136650130	5360	5360	5360	5360	0
151	20240717	175300	136650130	5360	5360	5360	5360	0
152	20240717	175200	136650130	5360	5360	5360	5360	1000
153	20240717	175100	136650130	5360	5360	5360	5360	0
154	20240717	175000	136650130	5360	5360	5360	5360	0
155	20240717	174900	136650130	5360	5360	5360	5360	0
156	20240717	174800	136650130	5360	5360	5360	5360	0
157	20240717	174700	136650130	5360	5360	5360	5360	0
158	20240717	174600	136650130	5360	5360	5360	5360	0
159	20240717	174500	136650130	5360	5360	5360	5360	0
160	20240717	174400	136650130	5360	5360	5360	5360	0
161	20240717	174300	136650130	5360	5360	5360	5360	0
162	20240717	174200	136650130	5360	5360	5360	5360	0
163	20240717	174100	136650130	5360	5360	5360	5360	0
164	20240717	174000	136650130	5360	5360	5360	5360	0
165	20240717	173900	136650130	5360	5360	5360	5360	0
166	20240717	173800	136650130	5360	5360	5360	5360	0
167	20240717	173700	136650130	5360	5360	5360	5360	0
168	20240717	173600	136650130	5360	5360	5360	5360	0
169	20240717	173500	136650130	5360	5360	5360	5360	0
170	20240717	173400	136650130	5360	5360	5360	5360	0
171	20240717	173300	136650130	5360	5360	5360	5360	0
172	20240717	173200	136650130	5360	5360	5360	5360	0
173	20240717	173100	136650130	5360	5360	5360	5360	0
174	20240717	173000	136650130	5360	5360	5360	5360	0
175	20240717	172900	136650130	5360	5360	5360	5360	0
176	20240717	172800	136650130	5360	5360	5360	5360	0
177	20240717	172700	136650130	5360	5360	5360	5360	0
178	20240717	172600	136650130	5360	5360	5360	5360	0
179	20240717	172500	136650130	5360	5360	5360	5360	0
180	20240717	172400	136650130	5360	5360	5360	5360	0
181	20240717	172300	136650130	5360	5360	5360	5360	0
182	20240717	172200	136650130	5360	5360	5360	5360	1000
183	20240717	172100	136650130	5360	5360	5360	5360	0
184	20240717	172000	136650130	5360	5360	5360	5360	0
185	20240717	171900	136650130	5360	5360	5360	5360	0
186	20240717	171800	136650130	5360	5360	5360	5360	0
187	20240717	171700	136650130	5360	5360	5360	5360	0
188	20240717	171600	136650130	5360	5360	5360	5360	0
189	20240717	171500	136650130	5360	5360	5360	5360	0
190	20240717	171400	136650130	5360	5360	5360	5360	0
191	20240717	171300	136650130	5360	5360	5360	5360	0
192	20240717	171200	136650130	5360	5360	5360	5360	0
193	20240717	171100	136650130	5360	5360	5360	5360	0
194	20240717	171000	136650130	5360	5360	5360	5360	0
195	20240717	170900	136650130	5360	5360	5360	5360	0
196	20240717	170800	136650130	5360	5360	5360	5360	0
197	20240717	170700	136650130	5360	5360	5360	5360	0
198	20240717	170600	136650130	5360	5360	5360	5360	0
199	20240717	170500	136650130	5360	5360	5360	5360	0
200	20240717	170400	136650130	5360	5360	5360	5360	0
201	20240717	170300	136650130	5360	5360	5360	5360	0
202	20240717	170200	136650130	5360	5360	5360	5360	0
203	20240717	170100	136650130	5360	5360	5360	5360	0
204	20240717	170000	136650130	5360	5360	5360	5360	0
205	20240717	165900	136650130	5360	5360	5360	5360	0
206	20240717	165800	136650130	5360	5360	5360	5360	0
207	20240717	165700	136650130	5360	5360	5360	5360	0
208	20240717	165600	136650130	5360	5360	5360	5360	0
209	20240717	165500	136650130	5360	5360	5360	5360	0
210	20240717	165400	136650130	5360	5360	5360	5360	0
211	20240717	165300	136650130	5360	5360	5360	5360	0
212	20240717	165200	136650130	5360	5360	5360	5360	1000
213	20240717	165100	136650130	5360	5360	5360	5360	0
214	20240717	165000	136650130	5360	5360	5360	5360	0
215	20240717	164900	136650130	5360	5360	5360	5360	0
216	20240717	164800	136650130	5360	5360	5360	5360	0
217	20240717	164700	136650130	5360	5360	5360	5360	0
218	20240717	164600	136650130	5360	5360	5360	5360	0
219	20240717	164500	136650130	5360	5360	5360	5360	0
220	20240717	164400	136650130	5360	5360	5360	5360	0
221	20240717	164300	136650130	5360	5360	5360	5360	0
222	20240717	164200	136650130	5360	5360	5360	5360	0
223	20240717	164100	136650130	5360	5360	5360	5360	0
224	20240717	164000	136650130	5360	5360	5360	5360	0
225	20240717	163900	136650130	5360	5360	5360	5360	0
226	20240717	163800	136650130	5360	5360	5360	5360	0
227	20240717	163700	136650130	5360	5360	5360	5360	0
228	20240717	163600	136650130	5360	5360	5360	5360	0
229	20240717	163500	136650130	5360	5360	5360	5360	0
230	20240717	163400	136650130	5360	5360	5360	5360	0
231	20240717	163300	136650130	5360	5360	5360	5360	0
232	20240717	163200	136650130	5360	5360	5360	5360	0
233	20240717	163100	136650130	5360	5360	5360	5360	0
234	20240717	163000	136650130	5360	5360	5360	5360	0
235	20240717	162900	136650130	5360	5360	5360	5360	0
236	20240717	162800	136650130	5360	5360	5360	5360	0
237	20240717	162700	136650130	5360	5360	5360	5360	0
238	20240717	162600	136650130	5360	5360	5360	5360	0
239	20240717	162500	136650130	5360	5360	5360	5360	0
240	20240717	162400	136650130	5360	5360	5360	5360	0
241	20240717	162300	136650130	5360	5360	5360	5360	0
242	20240717	162200	136650130	5360	5360	5360	5360	1000
243	20240717	162100	136650130	5360	5360	5360	5360	0
244	20240717	162000	136650130	5360	5360	5360	5360	0
245	20240717	161900	136650130	5360	5360	5360	5360	0
246	20240717	161800	136650130	5360	5360	5360	5360	0
247	20240717	161700	136650130	5360	5360	5360	5360	0
248	20240717	161600	136650130	5360	5360	5360	5360	0
249	20240717	161500	136650130	5360	5360	5360	5360	0
250	20240717	161400	136650130	5360	5360	5360	5360	0
251	20240717	161300	136650130	5360	5360	5360	5360	0
252	20240717	161200	136650130	5360	5360	5360	5360	0
253	20240717	161100	136650130	5360	5360	5360	5360	0
254	20240717	161000	136650130	5360	5360	5360	5360	0
255	20240717	160900	136650130	5360	5360	5360	5360	0
256	20240717	160800	136650130	5360	5360	5360	5360	0
257	20240717	160700	136650130	5360	5360	5360	5360	0
258	20240717	160600	136650130	5360	5360	5360	5360	0
259	20240717	160500	136650130	5360	5360	5360	5360	0
260	20240717	160400	136650130	5360	5360	5360	5360	0
261	20240717	160300	136650130	5360	5360	5360	5360	0
262	20240717	160200	136650130	5360	5360	5360	5360	0
263	20240717	160100	136650130	5360	5360	5360	5360	0
264	20240717	160000	136650130	5360	5360	5360	5360	0
265	20240717	155900	136650130	5360	5360	5360	5360	0
266	20240717	155800	136650130	5360	5360	5360	5360	0
267	20240717	155700	136650130	5360	5360	5360	5360	0
268	20240717	155600	136650130	5360	5360	5360	5360	0
269	20240717	155500	136650130	5360	5360	5360	5360	0
270	20240717	155400	136650130	5360	5360	5360	5360	0
271	20240717	155300	136650130	5360	5360	5360	5360	0
272	20240717	155200	136650130	5360	5360	5360	5360	1000
273	20240717	155100	136650130	5360	5360	5360	5360	0
274	20240717	155000	136650130	5360	5360	5360	5360	0
275	20240717	154900	136650130	5360	5360	5360	5360	0
276	20240717	154800	136650130	5360	5360	5360	5360	0
277	20240717	154700	136650130	5360	5360	5360	5360	0
278	20240717	154600	136650130	5360	5360	5360	5360	0
279	20240717	154500	136650130	5360	5360	5360	5360	0
280	20240717	154400	136650130	5360	5360	5360	5360	0
281	20240717	154300	136650130	5360	5360	5360	5360	0
282	20240717	154200	136650130	5360	5360	5360	5360	0
283	20240717	154100	136650130	5360	5360	5360	5360	0
284	20240717	154000	136650130	5360	5360	5360	5360	0
285	20240717	153900	136650130	5360	5360	5360	5360	0
286	20240717	153800	136650130	5360	5360	5360	5360	0
287	20240717	153700	136650130	5360	5360	5360	5360	0
288	20240717	153600	136650130	5360	5360	5360	5360	0
289	20240717	153500	136650130	5360	5360	5360	5360	0
290	20240717	153400	136650130	5360	5360	5360	5360	0
291	20240717	153300	136650130	5360	5360	5360	5360	0
292	20240717	153200	136650130	5360	5360	5360	5360	0
293	20240717	153100	136650130	5360	5360	5360	5360	0
294	20240717	153000	136650130	5360	5360	5360	5360	1000
295	20240717	152900	131290130	5280	5280	5280	5280	0
296	20240717	152800	131290130	5280	5280	5280	5280	0
297	20240717	152700	131290130	5280	5280	5280	5280	0
298	20240717	152600	131290130	5280	5280	5280	5280	0
299	20240717	152500	131290130	5280	5280	5280	5280	0
300	20240717	152400	131290130	5280	5280	5280	5280	0
301	20240717	152300	131290130	5280	5280	5280	5280	0
302	20240717	152200	131290130	5280	5280	5280	5280	0
303	20240717	152100	131290130	5280	5280	5280	5280	0
304	20240717	152000	131290130	5280	5280	5280	5280	0
305	20240717	151900	131290130	5280	5280	5280	5280	0
306	20240717	151800	131290130	5280	5280	5280	5280	9
307	20240717	151700	131242610	5290	5300	5310	5290	26
308	20240717	151600	131105000	5320	5320	5320	5320	0
309	20240717	151500	131105000	5320	5320	5320	5320	0
310	20240717	151400	131105000	5320	5320	5320	5320	0
311	20240717	151300	131105000	5320	5320	5320	5320	9
312	20240717	151200	131057120	5320	5320	5320	5320	0
313	20240717	151100	131057120	5320	5320	5320	5320	0
314	20240717	151000	131057120	5320	5320	5320	5320	0
315	20240717	150900	131057120	5320	5320	5320	5320	0
316	20240717	150800	131057120	5320	5320	5320	5320	0
317	20240717	150700	131057120	5320	5320	5320	5320	0
318	20240717	150600	131057120	5320	5300	5320	5300	30
319	20240717	150500	130897540	5300	5300	5300	5300	0
320	20240717	150400	130897540	5300	5300	5300	5300	0
321	20240717	150300	130897540	5300	5300	5300	5300	0
322	20240717	150200	130897540	5300	5300	5300	5300	0
323	20240717	150100	130897540	5300	5300	5300	5300	0
324	20240717	150000	130897540	5300	5300	5300	5300	0
325	20240717	145900	130897540	5300	5300	5300	5300	0
326	20240717	145800	130897540	5300	5300	5300	5300	0
327	20240717	145700	130897540	5300	5300	5300	5300	2
328	20240717	145600	130886940	5300	5300	5300	5300	0
329	20240717	145500	130886940	5300	5300	5300	5300	0
330	20240717	145400	130886940	5300	5300	5300	5300	1
331	20240717	145300	130881640	5300	5300	5300	5300	0
332	20240717	145200	130881640	5300	5300	5300	5300	0
333	20240717	145100	130881640	5300	5300	5300	5300	0
334	20240717	145000	130881640	5300	5300	5300	5300	0
335	20240717	144900	130881640	5300	5300	5300	5300	0
336	20240717	144800	130881640	5300	5300	5300	5300	0
337	20240717	144700	130881640	5300	5300	5300	5300	0
338	20240717	144600	130881640	5300	5300	5300	5300	0
339	20240717	144500	130881640	5300	5300	5300	5300	0
340	20240717	144400	130881640	5300	5300	5300	5300	0
341	20240717	144300	130881640	5300	5300	5300	5300	40
342	20240717	144200	130669640	5300	5300	5300	5300	0
343	20240717	144100	130669640	5300	5300	5300	5300	0
344	20240717	144000	130669640	5300	5300	5300	5300	0
345	20240717	143900	130669640	5300	5300	5300	5300	0
346	20240717	143800	130669640	5300	5300	5300	5300	0
347	20240717	143700	130669640	5300	5300	5300	5300	0
348	20240717	143600	130669640	5300	5300	5300	5300	0
349	20240717	143500	130669640	5300	5300	5300	5300	0
350	20240717	143400	130669640	5300	5300	5300	5300	2
351	20240717	143300	130659040	5300	5300	5300	5300	0
352	20240717	143200	130659040	5300	5300	5300	5300	0
353	20240717	143100	130659040	5300	5300	5300	5300	0
354	20240717	143000	130659040	5300	5300	5300	5300	0
355	20240717	142900	130659040	5300	5300	5300	5300	0
356	20240717	142800	130659040	5300	5300	5300	5300	0
357	20240717	142700	130659040	5300	5300	5300	5300	5
358	20240717	142600	130632540	5300	5300	5300	5300	0
359	20240717	142500	130632540	5300	5300	5300	5300	0
360	20240717	142400	130632540	5300	5300	5300	5300	0
361	20240717	142300	130632540	5300	5300	5300	5300	0
362	20240717	142200	130632540	5300	5300	5300	5300	0
363	20240717	142100	130632540	5300	5290	5300	5290	42
364	20240717	142000	130410080	5280	5280	5280	5280	0
365	20240717	141900	130410080	5280	5280	5280	5280	0
366	20240717	141800	130410080	5280	5280	5280	5280	0
367	20240717	141700	130410080	5280	5280	5280	5280	0
368	20240717	141600	130410080	5280	5280	5280	5280	0
369	20240717	141500	130410080	5280	5280	5280	5280	6
370	20240717	141400	130378400	5280	5280	5280	5280	5
371	20240717	141300	130352000	5280	5290	5290	5280	107
372	20240717	141200	129786360	5290	5280	5290	5280	81
373	20240717	141100	129358360	5280	5280	5280	5280	0
374	20240717	141000	129358360	5280	5270	5280	5270	19
375	20240717	140900	129258220	5250	5250	5250	5250	0
376	20240717	140800	129258220	5250	5250	5250	5250	0
377	20240717	140700	129258220	5250	5250	5250	5250	0
378	20240717	140600	129258220	5250	5250	5250	5250	0
379	20240717	140500	129258220	5250	5250	5250	5250	0
380	20240717	140400	129258220	5250	5250	5250	5250	0
381	20240717	140300	129258220	5250	5250	5250	5250	0
382	20240717	140200	129258220	5250	5250	5250	5250	0
383	20240717	140100	129258220	5250	5250	5250	5250	0
384	20240717	140000	129258220	5250	5250	5250	5250	14
385	20240717	135900	129184720	5250	5250	5250	5250	5
386	20240717	135800	129158470	5250	5250	5250	5250	4
387	20240717	135700	129137470	5250	5250	5250	5250	2
388	20240717	135600	129126970	5260	5260	5260	5260	9
389	20240717	135500	129079630	5260	5260	5260	5260	4
390	20240717	135400	129058590	5300	5270	5300	5270	100
391	20240717	135300	128529930	5250	5290	5310	5250	202
392	20240717	135200	127460170	5310	5300	5310	5290	315
393	20240717	135100	125792170	5310	5260	5310	5250	801
394	20240717	135000	121563150	5250	5250	5250	5250	6
395	20240717	134900	121531650	5250	5260	5260	5250	7
396	20240717	134800	121494850	5250	5260	5260	5250	11
397	20240717	134700	121437040	5270	5250	5270	5250	16
398	20240717	134600	121352900	5250	5260	5260	5250	27
399	20240717	134500	121211080	5260	5260	5260	5260	6
400	20240717	134400	121179520	5260	5260	5260	5260	0
401	20240717	134300	121179520	5260	5260	5260	5260	8
402	20240717	134200	121137440	5280	5270	5280	5270	11
403	20240717	134100	121079390	5270	5260	5270	5250	317
404	20240717	134000	119412730	5260	5260	5260	5250	184
405	20240717	133900	118444970	5260	5250	5260	5250	68
406	20240717	133800	118087350	5260	5250	5260	5250	43
407	20240717	133700	117861240	5250	5250	5250	5250	1
408	20240717	133600	117855990	5250	5250	5250	5250	9
409	20240717	133500	117808740	5250	5250	5250	5250	1
410	20240717	133400	117803490	5250	5250	5250	5250	4
411	20240717	133300	117782490	5250	5250	5250	5250	569
412	20240717	133200	114795240	5250	5250	5250	5250	7
413	20240717	133100	114758490	5250	5270	5270	5250	794
414	20240717	133000	110578780	5260	5320	5320	5260	1304
415	20240717	132900	103699190	5320	5320	5320	5320	6
416	20240717	132800	103667270	5300	5300	5300	5300	78
417	20240717	132700	103253870	5290	5290	5290	5290	9
418	20240717	132600	103206260	5290	5290	5290	5290	12
419	20240717	132500	103142780	5290	5290	5290	5290	3
420	20240717	132400	103126910	5290	5290	5290	5290	0
421	20240717	132300	103126910	5290	5290	5290	5290	2
422	20240717	132200	103116330	5290	5280	5290	5280	6
423	20240717	132100	103084640	5280	5280	5280	5280	1
424	20240717	132000	103079360	5280	5280	5280	5280	4
425	20240717	131900	103058240	5280	5280	5280	5280	8
426	20240717	131800	103016000	5280	5280	5280	5280	6
427	20240717	131700	102984320	5290	5290	5290	5290	3
428	20240717	131600	102968450	5290	5280	5290	5280	7
429	20240717	131500	102931470	5280	5280	5280	5280	12
430	20240717	131400	102868110	5300	5300	5300	5300	0
431	20240717	131300	102868110	5300	5300	5300	5300	2
432	20240717	131200	102857510	5290	5290	5290	5290	0
433	20240717	131100	102857510	5290	5360	5360	5290	132
434	20240717	131000	102150270	5360	5360	5360	5360	85
435	20240717	130900	101694670	5360	5280	5360	5280	513
436	20240717	130800	98947840	5280	5280	5280	5280	5
437	20240717	130700	98921440	5280	5280	5280	5280	4
438	20240717	130600	98900320	5280	5280	5280	5280	4
439	20240717	130500	98879200	5290	5290	5290	5290	1
440	20240717	130400	98873910	5280	5280	5280	5280	5
441	20240717	130300	98847510	5280	5280	5280	5280	13
442	20240717	130200	98778870	5280	5280	5280	5280	9
443	20240717	130100	98731350	5280	5280	5280	5280	6
444	20240717	130000	98699670	5280	5280	5280	5280	6
445	20240717	125900	98667990	5360	5360	5360	5360	0
446	20240717	125800	98667990	5360	5290	5360	5290	11
447	20240717	125700	98609360	5290	5280	5320	5280	17
448	20240717	125600	98519190	5320	5310	5320	5310	120
449	20240717	125500	97881790	5280	5280	5280	5280	3
450	20240717	125400	97865950	5280	5280	5350	5280	1450
451	20240717	125300	90180550	5300	5270	5300	5270	505
452	20240717	125200	87509140	5270	5270	5270	5270	6
453	20240717	125100	87477520	5270	5270	5270	5270	1
454	20240717	125000	87472250	5270	5270	5270	5270	9
455	20240717	124900	87424820	5270	5270	5270	5270	0
456	20240717	124800	87424820	5270	5270	5270	5270	3
457	20240717	124700	87409010	5270	5280	5280	5270	6
458	20240717	124600	87377380	5270	5270	5270	5270	8
459	20240717	124500	87335220	5270	5270	5270	5270	6
460	20240717	124400	87303600	5270	5270	5270	5270	1
461	20240717	124300	87298330	5270	5270	5270	5270	8
462	20240717	124200	87256170	5270	5270	5270	5270	1
463	20240717	124100	87250900	5270	5270	5270	5270	236
464	20240717	124000	86007180	5270	5270	5270	5270	5
465	20240717	123900	85980830	5270	5280	5280	5270	36
466	20240717	123800	85790770	5280	5270	5280	5270	30
467	20240717	123700	85632480	5270	5270	5270	5270	2
468	20240717	123600	85621940	5270	5270	5290	5270	148
469	20240717	123500	84840970	5270	5270	5270	5270	922
470	20240717	123400	79982030	5270	5260	5270	5260	235
471	20240717	123300	78743650	5260	5260	5260	5260	0
472	20240717	123200	78743650	5260	5270	5270	5260	27
473	20240717	123100	78601420	5260	5260	5260	5260	6
474	20240717	123000	78569860	5260	5260	5260	5260	5
475	20240717	122900	78543560	5260	5260	5260	5260	4
476	20240717	122800	78522520	5270	5260	5270	5260	97
477	20240717	122700	78012180	5250	5250	5260	5250	46
478	20240717	122600	77770300	5250	5250	5250	5250	1
479	20240717	122500	77765050	5250	5250	5250	5250	3
480	20240717	122400	77749300	5250	5260	5260	5250	24
481	20240717	122300	77623100	5250	5260	5260	5250	14
482	20240717	122200	77549500	5250	5260	5260	5240	1005
483	20240717	122100	72266870	5250	5300	5300	5250	1221
484	20240717	122000	65837330	5300	5300	5300	5300	7
485	20240717	121900	65800230	5310	5300	5310	5300	9
486	20240717	121800	65752450	5300	5300	5300	5300	8
487	20240717	121700	65710050	5300	5300	5300	5300	1
488	20240717	121600	65704750	5310	5300	5310	5300	8
489	20240717	121500	65662300	5300	5300	5300	5300	5
490	20240717	121400	65635800	5300	5300	5300	5300	4
491	20240717	121300	65614600	5300	5300	5300	5300	9
492	20240717	121200	65566900	5300	5300	5300	5300	1
493	20240717	121100	65561600	5300	5300	5300	5300	4
494	20240717	121000	65540400	5310	5310	5310	5310	21
495	20240717	120900	65428890	5300	5300	5300	5300	3
496	20240717	120800	65412990	5300	5300	5300	5300	6
497	20240717	120700	65381190	5300	5300	5300	5300	4
498	20240717	120600	65359990	5300	5310	5310	5300	9
499	20240717	120500	65312250	5300	5300	5300	5300	11
500	20240717	120400	65253950	5300	5300	5300	5300	8
501	20240717	120300	65211550	5300	5300	5300	5300	1
502	20240717	120200	65206250	5300	5300	5300	5300	3
503	20240717	120100	65190350	5300	5300	5300	5300	5
504	20240717	120000	65163850	5300	5300	5300	5300	5
505	20240717	115900	65137350	5300	5300	5300	5300	5
506	20240717	115800	65110850	5300	5300	5300	5300	2
507	20240717	115700	65100250	5300	5300	5300	5300	10
508	20240717	115600	65047250	5300	5300	5300	5300	1
509	20240717	115500	65041950	5300	5300	5300	5300	33
510	20240717	115400	64867050	5320	5320	5320	5320	101
511	20240717	115300	64329730	5330	5270	5330	5270	103
512	20240717	115200	63781390	5280	5280	5280	5280	2
513	20240717	115100	63770830	5320	5280	5320	5280	35
514	20240717	115000	63585250	5350	5350	5350	5350	0
515	20240717	114900	63585250	5350	5320	5350	5320	20
516	20240717	114800	63478520	5320	5310	5320	5270	743
517	20240717	114700	59530910	5300	5280	5300	5280	1340
518	20240717	114600	52434190	5300	5270	5300	5260	804
519	20240717	114500	48186450	5270	5260	5270	5260	6
520	20240717	114400	48154880	5260	5260	5260	5260	4
521	20240717	114300	48133840	5260	5260	5260	5260	4
522	20240717	114200	48112800	5260	5260	5260	5260	2
523	20240717	114100	48102280	5260	5260	5260	5260	16
524	20240717	114000	48018120	5260	5260	5260	5260	1
525	20240717	113900	48012860	5250	5290	5290	5250	4001
526	20240717	113800	26956060	5300	5300	5300	5300	1
527	20240717	113700	26950760	5290	5290	5290	5290	5
528	20240717	113600	26924310	5290	5290	5290	5290	5
529	20240717	113500	26897860	5290	5290	5290	5290	1
530	20240717	113400	26892570	5300	5300	5300	5300	9
531	20240717	113300	26844870	5300	5290	5300	5290	2
532	20240717	113200	26834280	5290	5290	5290	5290	7
533	20240717	113100	26797250	5290	5290	5290	5290	0
534	20240717	113000	26797250	5290	5300	5300	5290	3
535	20240717	112900	26781370	5290	5300	5300	5290	136
536	20240717	112800	26060630	5290	5290	5290	5290	2
537	20240717	112700	26050050	5290	5290	5290	5290	200
538	20240717	112600	24992050	5290	5290	5290	5290	0
539	20240717	112500	24992050	5290	5290	5290	5290	2
540	20240717	112400	24981470	5330	5330	5330	5330	31
541	20240717	112300	24816240	5330	5330	5330	5330	3
542	20240717	112200	24800250	5330	5330	5330	5330	5
543	20240717	112100	24773600	5330	5330	5330	5330	5
544	20240717	112000	24746950	5330	5330	5330	5330	6
545	20240717	111900	24714970	5330	5330	5330	5330	2
546	20240717	111800	24704310	5330	5330	5330	5330	10
547	20240717	111700	24651010	5330	5330	5330	5330	1
548	20240717	111600	24645680	5330	5330	5330	5330	8
549	20240717	111500	24603040	5330	5330	5330	5330	0
550	20240717	111400	24603040	5330	5290	5330	5290	1034
551	20240717	111300	19106850	5290	5290	5290	5290	4
552	20240717	111200	19085690	5290	5290	5290	5290	1
553	20240717	111100	19080400	5290	5290	5290	5290	6
554	20240717	111000	19048660	5290	5290	5290	5290	1
555	20240717	110900	19043370	5290	5290	5290	5290	6
556	20240717	110800	19011630	5290	5290	5290	5290	1
557	20240717	110700	19006340	5290	5290	5290	5290	3
558	20240717	110600	18990470	5290	5290	5290	5290	5
559	20240717	110500	18964020	5290	5290	5290	5290	1
560	20240717	110400	18958730	5290	5290	5290	5290	7
561	20240717	110300	18921700	5290	5290	5290	5290	1
562	20240717	110200	18916410	5290	5290	5290	5290	11
563	20240717	110100	18858220	5290	5290	5290	5290	1
564	20240717	110000	18852930	5290	5290	5290	5290	7
565	20240717	105900	18815900	5290	5290	5290	5290	0
566	20240717	105800	18815900	5290	5290	5290	5290	5
567	20240717	105700	18789450	5290	5290	5290	5290	4
568	20240717	105600	18768290	5290	5290	5290	5290	1
569	20240717	105500	18763000	5290	5290	5290	5290	9
570	20240717	105400	18715390	5290	5290	5290	5290	2
571	20240717	105300	18704810	5290	5290	5290	5290	10
572	20240717	105200	18651910	5290	5290	5300	5290	22
573	20240717	105100	18535430	5290	5300	5300	5290	9
574	20240717	105000	18487770	5290	5290	5290	5290	5
575	20240717	104900	18461320	5290	5290	5290	5290	1
576	20240717	104800	18456030	5290	5290	5290	5290	16
577	20240717	104700	18371390	5300	5300	5300	5300	1
578	20240717	104600	18366090	5300	5290	5300	5290	8
579	20240717	104500	18323760	5290	5290	5290	5290	0
580	20240717	104400	18323760	5290	5290	5290	5290	27
581	20240717	104300	18180930	5290	5290	5290	5290	6
582	20240717	104200	18149190	5290	5290	5290	5290	1
583	20240717	104100	18143900	5290	5290	5290	5290	9
584	20240717	104000	18096290	5290	5290	5290	5290	2
585	20240717	103900	18085710	5290	5290	5290	5290	11
586	20240717	103800	18027520	5290	5290	5290	5290	1
587	20240717	103700	18022230	5290	5300	5300	5290	6
588	20240717	103600	17990450	5300	5300	5300	5300	0
589	20240717	103500	17990450	5300	5300	5300	5300	6
590	20240717	103400	17958650	5300	5300	5300	5300	5
591	20240717	103300	17932150	5300	5300	5300	5300	1
592	20240717	103200	17926850	5300	5300	5300	5300	332
593	20240717	103100	16167250	5300	5300	5300	5300	1
594	20240717	103000	16161950	5300	5300	5300	5300	10
595	20240717	102900	16108950	5310	5310	5310	5310	46
596	20240717	102800	15864690	5310	5310	5310	5310	1
597	20240717	102700	15859380	5310	5310	5310	5310	5
598	20240717	102600	15832830	5310	5310	5310	5310	1
599	20240717	102500	15827520	5310	5310	5310	5310	7
600	20240717	102400	15790350	5310	5310	5310	5310	1
601	20240717	102300	15785040	5320	5310	5320	5310	13
602	20240717	102200	15715970	5310	5320	5320	5310	182
603	20240717	102100	14748790	5320	5320	5320	5320	5
604	20240717	102000	14722190	5320	5320	5320	5320	0
605	20240717	101900	14722190	5320	5320	5320	5320	1
606	20240717	101800	14716870	5320	5320	5320	5320	7
607	20240717	101700	14679630	5320	5320	5320	5320	1
608	20240717	101600	14674310	5320	5320	5320	5320	10
609	20240717	101500	14621110	5320	5320	5320	5320	1
610	20240717	101400	14615790	5320	5320	5330	5320	140
611	20240717	101300	13869680	5320	5320	5320	5320	1
612	20240717	101200	13864360	5320	5320	5320	5320	0
613	20240717	101100	13864360	5320	5330	5330	5320	14
614	20240717	101000	13789810	5330	5330	5330	5330	24
615	20240717	100900	13661890	5340	5340	5340	5340	0
616	20240717	100800	13661890	5340	5340	5340	5340	0
617	20240717	100700	13661890	5340	5340	5340	5340	0
618	20240717	100600	13661890	5340	5340	5340	5340	2001
619	20240717	100500	2976550	5330	5330	5330	5330	0
620	20240717	100400	2976550	5330	5330	5330	5330	0
621	20240717	100300	2976550	5330	5330	5330	5330	166
622	20240717	100200	2091770	5340	5340	5340	5340	0
623	20240717	100100	2091770	5340	5340	5340	5340	0
624	20240717	100000	2091770	5340	5340	5340	5340	2
625	20240717	095900	2081090	5340	5340	5340	5340	0
626	20240717	095800	2081090	5340	5340	5340	5340	100
627	20240717	095700	1547090	5330	5330	5330	5330	0
628	20240717	095600	1547090	5330	5330	5330	5330	0
629	20240717	095500	1547090	5330	5330	5330	5330	0
630	20240717	095400	1547090	5330	5330	5330	5330	0
631	20240717	095300	1547090	5330	5330	5330	5330	8
632	20240717	095200	1504450	5330	5330	5330	5330	0
633	20240717	095100	1504450	5330	5330	5330	5330	0
634	20240717	095000	1504450	5330	5330	5330	5330	0
635	20240717	094900	1504450	5330	5330	5330	5330	0
636	20240717	094800	1504450	5330	5330	5330	5330	0
637	20240717	094700	1504450	5330	5330	5330	5330	150
638	20240717	094600	704950	5340	5340	5340	5340	0
639	20240717	094500	704950	5340	5340	5340	5340	30
640	20240717	094400	544750	5340	5340	5340	5340	0
641	20240717	094300	544750	5340	5340	5340	5340	0
642	20240717	094200	544750	5340	5340	5340	5340	0
643	20240717	094100	544750	5340	5340	5340	5340	0
644	20240717	094000	544750	5340	5340	5340	5340	0
645	20240717	093900	544750	5340	5340	5340	5340	0
646	20240717	093800	544750	5340	5340	5340	5340	0
647	20240717	093700	544750	5340	5340	5340	5340	0
648	20240717	093600	544750	5340	5340	5340	5340	1
649	20240717	093500	539410	5340	5340	5340	5340	0
650	20240717	093400	539410	5340	5340	5340	5340	1
651	20240717	093300	534070	5340	5340	5340	5340	4
652	20240717	093200	512710	5340	5340	5340	5340	50
653	20240717	093100	245710	5340	5340	5340	5340	0
654	20240717	093000	245710	5340	5340	5340	5340	0
655	20240717	092900	245710	5340	5340	5340	5340	0
656	20240717	092800	245710	5340	5340	5340	5340	0
657	20240717	092700	245710	5340	5340	5340	5340	11
658	20240717	092600	186970	5340	5340	5340	5340	0
659	20240717	092500	186970	5340	5340	5340	5340	0
660	20240717	092400	186970	5340	5340	5340	5340	0
661	20240717	092300	186970	5340	5340	5340	5340	1
662	20240717	092200	181630	5340	5340	5340	5340	0
663	20240717	092100	181630	5340	5340	5340	5340	0
664	20240717	092000	181630	5340	5340	5340	5340	0
665	20240717	091900	181630	5340	5340	5340	5340	0
666	20240717	091800	181630	5340	5340	5340	5340	5
667	20240717	091700	154930	5340	5340	5340	5340	0
668	20240717	091600	154930	5340	5340	5340	5340	0
669	20240717	091500	154930	5340	5340	5340	5340	0
670	20240717	091400	154930	5340	5340	5340	5340	0
671	20240717	091300	154930	5340	5340	5340	5340	0
672	20240717	091200	154930	5340	5340	5340	5340	18
673	20240717	091100	58810	5340	5340	5340	5340	2
674	20240717	091000	48130	5340	5340	5340	5340	0
675	20240717	090900	48130	5340	5340	5340	5340	0
676	20240717	090800	48130	5340	5340	5340	5340	2
677	20240717	090700	37450	5350	5350	5350	5350	0
678	20240717	090600	37450	5350	5350	5350	5350	0
679	20240717	090500	37450	5350	5350	5350	5350	0
680	20240717	090400	37450	5350	5350	5350	5350	1
681	20240717	090300	32100	5350	5350	5350	5350	0
682	20240717	090200	32100	5350	5350	5350	5350	0
683	20240717	090100	32100	5350	5350	5350	5350	0
684	20240717	090000	32100	5350	5350	5350	5350	6