KissMeData/131220/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	202200	20025200	5380	5380	5380	5380	394
3	20240717	202100	20025200	5380	5380	5380	5380	0
4	20240717	202000	20025200	5380	5380	5380	5380	0
5	20240717	201900	20025200	5380	5380	5380	5380	0
6	20240717	201800	20025200	5380	5380	5380	5380	0
7	20240717	201700	20025200	5380	5380	5380	5380	0
8	20240717	201600	20025200	5380	5380	5380	5380	0
9	20240717	201500	20025200	5380	5380	5380	5380	0
10	20240717	201400	20025200	5380	5380	5380	5380	0
11	20240717	201300	20025200	5380	5380	5380	5380	0
12	20240717	201200	20025200	5380	5380	5380	5380	0
13	20240717	201100	20025200	5380	5380	5380	5380	0
14	20240717	201000	20025200	5380	5380	5380	5380	0
15	20240717	200900	20025200	5380	5380	5380	5380	0
16	20240717	200800	20025200	5380	5380	5380	5380	0
17	20240717	200700	20025200	5380	5380	5380	5380	0
18	20240717	200600	20025200	5380	5380	5380	5380	0
19	20240717	200500	20025200	5380	5380	5380	5380	0
20	20240717	200400	20025200	5380	5380	5380	5380	0
21	20240717	200300	20025200	5380	5380	5380	5380	0
22	20240717	200200	20025200	5380	5380	5380	5380	0
23	20240717	200100	20025200	5380	5380	5380	5380	0
24	20240717	200000	20025200	5380	5380	5380	5380	0
25	20240717	195900	20025200	5380	5380	5380	5380	0
26	20240717	195800	20025200	5380	5380	5380	5380	0
27	20240717	195700	20025200	5380	5380	5380	5380	0
28	20240717	195600	20025200	5380	5380	5380	5380	0
29	20240717	195500	20025200	5380	5380	5380	5380	0
30	20240717	195400	20025200	5380	5380	5380	5380	0
31	20240717	195300	20025200	5380	5380	5380	5380	0
32	20240717	195200	20025200	5380	5380	5380	5380	394
33	20240717	195100	20025200	5380	5380	5380	5380	0
34	20240717	195000	20025200	5380	5380	5380	5380	0
35	20240717	194900	20025200	5380	5380	5380	5380	0
36	20240717	194800	20025200	5380	5380	5380	5380	0
37	20240717	194700	20025200	5380	5380	5380	5380	0
38	20240717	194600	20025200	5380	5380	5380	5380	0
39	20240717	194500	20025200	5380	5380	5380	5380	0
40	20240717	194400	20025200	5380	5380	5380	5380	0
41	20240717	194300	20025200	5380	5380	5380	5380	0
42	20240717	194200	20025200	5380	5380	5380	5380	0
43	20240717	194100	20025200	5380	5380	5380	5380	0
44	20240717	194000	20025200	5380	5380	5380	5380	0
45	20240717	193900	20025200	5380	5380	5380	5380	0
46	20240717	193800	20025200	5380	5380	5380	5380	0
47	20240717	193700	20025200	5380	5380	5380	5380	0
48	20240717	193600	20025200	5380	5380	5380	5380	0
49	20240717	193500	20025200	5380	5380	5380	5380	0
50	20240717	193400	20025200	5380	5380	5380	5380	0
51	20240717	193300	20025200	5380	5380	5380	5380	0
52	20240717	193200	20025200	5380	5380	5380	5380	0
53	20240717	193100	20025200	5380	5380	5380	5380	0
54	20240717	193000	20025200	5380	5380	5380	5380	0
55	20240717	192900	20025200	5380	5380	5380	5380	0
56	20240717	192800	20025200	5380	5380	5380	5380	0
57	20240717	192700	20025200	5380	5380	5380	5380	0
58	20240717	192600	20025200	5380	5380	5380	5380	0
59	20240717	192500	20025200	5380	5380	5380	5380	0
60	20240717	192400	20025200	5380	5380	5380	5380	0
61	20240717	192300	20025200	5380	5380	5380	5380	0
62	20240717	192200	20025200	5380	5380	5380	5380	394
63	20240717	192100	20025200	5380	5380	5380	5380	0
64	20240717	192000	20025200	5380	5380	5380	5380	0
65	20240717	191900	20025200	5380	5380	5380	5380	0
66	20240717	191800	20025200	5380	5380	5380	5380	0
67	20240717	191700	20025200	5380	5380	5380	5380	0
68	20240717	191600	20025200	5380	5380	5380	5380	0
69	20240717	191500	20025200	5380	5380	5380	5380	0
70	20240717	191400	20025200	5380	5380	5380	5380	0
71	20240717	191300	20025200	5380	5380	5380	5380	0
72	20240717	191200	20025200	5380	5380	5380	5380	0
73	20240717	191100	20025200	5380	5380	5380	5380	0
74	20240717	191000	20025200	5380	5380	5380	5380	0
75	20240717	190900	20025200	5380	5380	5380	5380	0
76	20240717	190800	20025200	5380	5380	5380	5380	0
77	20240717	190700	20025200	5380	5380	5380	5380	0
78	20240717	190600	20025200	5380	5380	5380	5380	0
79	20240717	190500	20025200	5380	5380	5380	5380	0
80	20240717	190400	20025200	5380	5380	5380	5380	0
81	20240717	190300	20025200	5380	5380	5380	5380	0
82	20240717	190200	20025200	5380	5380	5380	5380	0
83	20240717	190100	20025200	5380	5380	5380	5380	0
84	20240717	190000	20025200	5380	5380	5380	5380	0
85	20240717	185900	20025200	5380	5380	5380	5380	0
86	20240717	185800	20025200	5380	5380	5380	5380	0
87	20240717	185700	20025200	5380	5380	5380	5380	0
88	20240717	185600	20025200	5380	5380	5380	5380	0
89	20240717	185500	20025200	5380	5380	5380	5380	0
90	20240717	185400	20025200	5380	5380	5380	5380	0
91	20240717	185300	20025200	5380	5380	5380	5380	0
92	20240717	185200	20025200	5380	5380	5380	5380	394
93	20240717	185100	20025200	5380	5380	5380	5380	0
94	20240717	185000	20025200	5380	5380	5380	5380	0
95	20240717	184900	20025200	5380	5380	5380	5380	0
96	20240717	184800	20025200	5380	5380	5380	5380	0
97	20240717	184700	20025200	5380	5380	5380	5380	0
98	20240717	184600	20025200	5380	5380	5380	5380	0
99	20240717	184500	20025200	5380	5380	5380	5380	0
100	20240717	184400	20025200	5380	5380	5380	5380	0
101	20240717	184300	20025200	5380	5380	5380	5380	0
102	20240717	184200	20025200	5380	5380	5380	5380	0
103	20240717	184100	20025200	5380	5380	5380	5380	0
104	20240717	184000	20025200	5380	5380	5380	5380	0
105	20240717	183900	20025200	5380	5380	5380	5380	0
106	20240717	183800	20025200	5380	5380	5380	5380	0
107	20240717	183700	20025200	5380	5380	5380	5380	0
108	20240717	183600	20025200	5380	5380	5380	5380	0
109	20240717	183500	20025200	5380	5380	5380	5380	0
110	20240717	183400	20025200	5380	5380	5380	5380	0
111	20240717	183300	20025200	5380	5380	5380	5380	0
112	20240717	183200	20025200	5380	5380	5380	5380	0
113	20240717	183100	20025200	5380	5380	5380	5380	0
114	20240717	183000	20025200	5380	5380	5380	5380	0
115	20240717	182900	20025200	5380	5380	5380	5380	0
116	20240717	182800	20025200	5380	5380	5380	5380	0
117	20240717	182700	20025200	5380	5380	5380	5380	0
118	20240717	182600	20025200	5380	5380	5380	5380	0
119	20240717	182500	20025200	5380	5380	5380	5380	0
120	20240717	182400	20025200	5380	5380	5380	5380	0
121	20240717	182300	20025200	5380	5380	5380	5380	0
122	20240717	182200	20025200	5380	5380	5380	5380	394
123	20240717	182100	20025200	5380	5380	5380	5380	0
124	20240717	182000	20025200	5380	5380	5380	5380	0
125	20240717	181900	20025200	5380	5380	5380	5380	0
126	20240717	181800	20025200	5380	5380	5380	5380	0
127	20240717	181700	20025200	5380	5380	5380	5380	0
128	20240717	181600	20025200	5380	5380	5380	5380	0
129	20240717	181500	20025200	5380	5380	5380	5380	0
130	20240717	181400	20025200	5380	5380	5380	5380	0
131	20240717	181300	20025200	5380	5380	5380	5380	0
132	20240717	181200	20025200	5380	5380	5380	5380	0
133	20240717	181100	20025200	5380	5380	5380	5380	0
134	20240717	181000	20025200	5380	5380	5380	5380	0
135	20240717	180900	20025200	5380	5380	5380	5380	0
136	20240717	180800	20025200	5380	5380	5380	5380	0
137	20240717	180700	20025200	5380	5380	5380	5380	0
138	20240717	180600	20025200	5380	5380	5380	5380	0
139	20240717	180500	20025200	5380	5380	5380	5380	0
140	20240717	180400	20025200	5380	5380	5380	5380	0
141	20240717	180300	20025200	5380	5380	5380	5380	0
142	20240717	180200	20025200	5380	5380	5380	5380	0
143	20240717	180100	20025200	5380	5380	5380	5380	0
144	20240717	180000	20025200	5380	5380	5380	5380	0
145	20240717	175900	20025200	5380	5380	5380	5380	0
146	20240717	175800	20025200	5380	5380	5380	5380	0
147	20240717	175700	20025200	5380	5380	5380	5380	0
148	20240717	175600	20025200	5380	5380	5380	5380	0
149	20240717	175500	20025200	5380	5380	5380	5380	0
150	20240717	175400	20025200	5380	5380	5380	5380	0
151	20240717	175300	20025200	5380	5380	5380	5380	0
152	20240717	175200	20025200	5380	5380	5380	5380	394
153	20240717	175100	20025200	5380	5380	5380	5380	0
154	20240717	175000	20025200	5380	5380	5380	5380	0
155	20240717	174900	20025200	5380	5380	5380	5380	0
156	20240717	174800	20025200	5380	5380	5380	5380	0
157	20240717	174700	20025200	5380	5380	5380	5380	0
158	20240717	174600	20025200	5380	5380	5380	5380	0
159	20240717	174500	20025200	5380	5380	5380	5380	0
160	20240717	174400	20025200	5380	5380	5380	5380	0
161	20240717	174300	20025200	5380	5380	5380	5380	0
162	20240717	174200	20025200	5380	5380	5380	5380	0
163	20240717	174100	20025200	5380	5380	5380	5380	0
164	20240717	174000	20025200	5380	5380	5380	5380	0
165	20240717	173900	20025200	5380	5380	5380	5380	0
166	20240717	173800	20025200	5380	5380	5380	5380	0
167	20240717	173700	20025200	5380	5380	5380	5380	0
168	20240717	173600	20025200	5380	5380	5380	5380	0
169	20240717	173500	20025200	5380	5380	5380	5380	0
170	20240717	173400	20025200	5380	5380	5380	5380	0
171	20240717	173300	20025200	5380	5380	5380	5380	0
172	20240717	173200	20025200	5380	5380	5380	5380	0
173	20240717	173100	20025200	5380	5380	5380	5380	0
174	20240717	173000	20025200	5380	5380	5380	5380	0
175	20240717	172900	20025200	5380	5380	5380	5380	0
176	20240717	172800	20025200	5380	5380	5380	5380	0
177	20240717	172700	20025200	5380	5380	5380	5380	0
178	20240717	172600	20025200	5380	5380	5380	5380	0
179	20240717	172500	20025200	5380	5380	5380	5380	0
180	20240717	172400	20025200	5380	5380	5380	5380	0
181	20240717	172300	20025200	5380	5380	5380	5380	0
182	20240717	172200	20025200	5380	5380	5380	5380	394
183	20240717	172100	20025200	5380	5380	5380	5380	0
184	20240717	172000	20025200	5380	5380	5380	5380	0
185	20240717	171900	20025200	5380	5380	5380	5380	0
186	20240717	171800	20025200	5380	5380	5380	5380	0
187	20240717	171700	20025200	5380	5380	5380	5380	0
188	20240717	171600	20025200	5380	5380	5380	5380	0
189	20240717	171500	20025200	5380	5380	5380	5380	0
190	20240717	171400	20025200	5380	5380	5380	5380	0
191	20240717	171300	20025200	5380	5380	5380	5380	0
192	20240717	171200	20025200	5380	5380	5380	5380	0
193	20240717	171100	20025200	5380	5380	5380	5380	0
194	20240717	171000	20025200	5380	5380	5380	5380	0
195	20240717	170900	20025200	5380	5380	5380	5380	0
196	20240717	170800	20025200	5380	5380	5380	5380	0
197	20240717	170700	20025200	5380	5380	5380	5380	0
198	20240717	170600	20025200	5380	5380	5380	5380	0
199	20240717	170500	20025200	5380	5380	5380	5380	0
200	20240717	170400	20025200	5380	5380	5380	5380	0
201	20240717	170300	20025200	5380	5380	5380	5380	0
202	20240717	170200	20025200	5380	5380	5380	5380	0
203	20240717	170100	20025200	5380	5380	5380	5380	0
204	20240717	170000	20025200	5380	5380	5380	5380	0
205	20240717	165900	20025200	5380	5380	5380	5380	0
206	20240717	165800	20025200	5380	5380	5380	5380	0
207	20240717	165700	20025200	5380	5380	5380	5380	0
208	20240717	165600	20025200	5380	5380	5380	5380	0
209	20240717	165500	20025200	5380	5380	5380	5380	0
210	20240717	165400	20025200	5380	5380	5380	5380	0
211	20240717	165300	20025200	5380	5380	5380	5380	0
212	20240717	165200	20025200	5380	5380	5380	5380	394
213	20240717	165100	20025200	5380	5380	5380	5380	0
214	20240717	165000	20025200	5380	5380	5380	5380	0
215	20240717	164900	20025200	5380	5380	5380	5380	0
216	20240717	164800	20025200	5380	5380	5380	5380	0
217	20240717	164700	20025200	5380	5380	5380	5380	0
218	20240717	164600	20025200	5380	5380	5380	5380	0
219	20240717	164500	20025200	5380	5380	5380	5380	0
220	20240717	164400	20025200	5380	5380	5380	5380	0
221	20240717	164300	20025200	5380	5380	5380	5380	0
222	20240717	164200	20025200	5380	5380	5380	5380	0
223	20240717	164100	20025200	5380	5380	5380	5380	0
224	20240717	164000	20025200	5380	5380	5380	5380	0
225	20240717	163900	20025200	5380	5380	5380	5380	0
226	20240717	163800	20025200	5380	5380	5380	5380	0
227	20240717	163700	20025200	5380	5380	5380	5380	0
228	20240717	163600	20025200	5380	5380	5380	5380	0
229	20240717	163500	20025200	5380	5380	5380	5380	0
230	20240717	163400	20025200	5380	5380	5380	5380	0
231	20240717	163300	20025200	5380	5380	5380	5380	0
232	20240717	163200	20025200	5380	5380	5380	5380	0
233	20240717	163100	20025200	5380	5380	5380	5380	0
234	20240717	163000	20025200	5380	5380	5380	5380	0
235	20240717	162900	20025200	5380	5380	5380	5380	0
236	20240717	162800	20025200	5380	5380	5380	5380	0
237	20240717	162700	20025200	5380	5380	5380	5380	0
238	20240717	162600	20025200	5380	5380	5380	5380	0
239	20240717	162500	20025200	5380	5380	5380	5380	0
240	20240717	162400	20025200	5380	5380	5380	5380	0
241	20240717	162300	20025200	5380	5380	5380	5380	0
242	20240717	162200	20025200	5380	5380	5380	5380	394
243	20240717	162100	20025200	5380	5380	5380	5380	0
244	20240717	162000	20025200	5380	5380	5380	5380	0
245	20240717	161900	20025200	5380	5380	5380	5380	0
246	20240717	161800	20025200	5380	5380	5380	5380	0
247	20240717	161700	20025200	5380	5380	5380	5380	0
248	20240717	161600	20025200	5380	5380	5380	5380	0
249	20240717	161500	20025200	5380	5380	5380	5380	0
250	20240717	161400	20025200	5380	5380	5380	5380	0
251	20240717	161300	20025200	5380	5380	5380	5380	0
252	20240717	161200	20025200	5380	5380	5380	5380	0
253	20240717	161100	20025200	5380	5380	5380	5380	0
254	20240717	161000	20025200	5380	5380	5380	5380	0
255	20240717	160900	20025200	5380	5380	5380	5380	0
256	20240717	160800	20025200	5380	5380	5380	5380	0
257	20240717	160700	20025200	5380	5380	5380	5380	0
258	20240717	160600	20025200	5380	5380	5380	5380	0
259	20240717	160500	20025200	5380	5380	5380	5380	0
260	20240717	160400	20025200	5380	5380	5380	5380	0
261	20240717	160300	20025200	5380	5380	5380	5380	0
262	20240717	160200	20025200	5380	5380	5380	5380	0
263	20240717	160100	20025200	5380	5380	5380	5380	0
264	20240717	160000	20025200	5380	5380	5380	5380	0
265	20240717	155900	20025200	5380	5380	5380	5380	0
266	20240717	155800	20025200	5380	5380	5380	5380	0
267	20240717	155700	20025200	5380	5380	5380	5380	0
268	20240717	155600	20025200	5380	5380	5380	5380	0
269	20240717	155500	20025200	5380	5380	5380	5380	0
270	20240717	155400	20025200	5380	5380	5380	5380	0
271	20240717	155300	20025200	5380	5380	5380	5380	0
272	20240717	155200	20025200	5380	5380	5380	5380	394
273	20240717	155100	20025200	5380	5380	5380	5380	0
274	20240717	155000	20025200	5380	5380	5380	5380	0
275	20240717	154900	20025200	5380	5380	5380	5380	0
276	20240717	154800	20025200	5380	5380	5380	5380	0
277	20240717	154700	20025200	5380	5380	5380	5380	0
278	20240717	154600	20025200	5380	5380	5380	5380	0
279	20240717	154500	20025200	5380	5380	5380	5380	0
280	20240717	154400	20025200	5380	5380	5380	5380	0
281	20240717	154300	20025200	5380	5380	5380	5380	0
282	20240717	154200	20025200	5380	5380	5380	5380	0
283	20240717	154100	20025200	5380	5380	5380	5380	0
284	20240717	154000	20025200	5380	5380	5380	5380	0
285	20240717	153900	20025200	5380	5380	5380	5380	0
286	20240717	153800	20025200	5380	5380	5380	5380	0
287	20240717	153700	20025200	5380	5380	5380	5380	0
288	20240717	153600	20025200	5380	5380	5380	5380	0
289	20240717	153500	20025200	5380	5380	5380	5380	0
290	20240717	153400	20025200	5380	5380	5380	5380	0
291	20240717	153300	20025200	5380	5380	5380	5380	0
292	20240717	153200	20025200	5380	5380	5380	5380	0
293	20240717	153100	20025200	5380	5380	5380	5380	0
294	20240717	153000	20025200	5380	5380	5380	5380	394
295	20240717	152900	17905480	5380	5380	5380	5380	0
296	20240717	152800	17905480	5380	5380	5380	5380	0
297	20240717	152700	17905480	5380	5380	5380	5380	0
298	20240717	152600	17905480	5380	5380	5380	5380	0
299	20240717	152500	17905480	5380	5380	5380	5380	0
300	20240717	152400	17905480	5380	5380	5380	5380	0
301	20240717	152300	17905480	5380	5380	5380	5380	0
302	20240717	152200	17905480	5380	5380	5380	5380	0
303	20240717	152100	17905480	5380	5380	5380	5380	0
304	20240717	152000	17905480	5380	5380	5380	5380	0
305	20240717	151900	17905480	5380	5380	5380	5380	0
306	20240717	151800	17905480	5380	5380	5380	5380	0
307	20240717	151700	17905480	5380	5380	5380	5380	0
308	20240717	151600	17905480	5380	5390	5390	5340	35
309	20240717	151500	17718490	5340	5340	5340	5340	97
310	20240717	151400	17200510	5350	5360	5390	5350	715
311	20240717	151300	13374030	5380	5380	5380	5380	0
312	20240717	151200	13374030	5380	5380	5380	5380	0
313	20240717	151100	13374030	5380	5380	5380	5380	0
314	20240717	151000	13374030	5380	5380	5380	5380	0
315	20240717	150900	13374030	5380	5380	5380	5380	0
316	20240717	150800	13374030	5380	5380	5380	5380	0
317	20240717	150700	13374030	5380	5380	5380	5380	0
318	20240717	150600	13374030	5380	5380	5380	5380	0
319	20240717	150500	13374030	5380	5380	5380	5380	0
320	20240717	150400	13374030	5380	5380	5380	5380	0
321	20240717	150300	13374030	5380	5380	5380	5380	0
322	20240717	150200	13374030	5380	5380	5380	5380	0
323	20240717	150100	13374030	5380	5380	5380	5380	0
324	20240717	150000	13374030	5380	5380	5380	5380	0
325	20240717	145900	13374030	5380	5380	5380	5380	0
326	20240717	145800	13374030	5380	5380	5380	5380	1
327	20240717	145700	13368650	5360	5360	5360	5360	0
328	20240717	145600	13368650	5360	5360	5360	5360	10
329	20240717	145500	13315050	5380	5380	5380	5380	0
330	20240717	145400	13315050	5380	5380	5380	5380	0
331	20240717	145300	13315050	5380	5380	5380	5380	0
332	20240717	145200	13315050	5380	5380	5380	5380	0
333	20240717	145100	13315050	5380	5380	5380	5380	0
334	20240717	145000	13315050	5380	5380	5380	5380	0
335	20240717	144900	13315050	5380	5380	5380	5380	0
336	20240717	144800	13315050	5380	5380	5380	5380	0
337	20240717	144700	13315050	5380	5380	5380	5380	0
338	20240717	144600	13315050	5380	5380	5380	5380	1
339	20240717	144500	13309670	5360	5360	5360	5360	7
340	20240717	144400	13272150	5380	5380	5380	5380	0
341	20240717	144300	13272150	5380	5380	5380	5380	0
342	20240717	144200	13272150	5380	5380	5380	5380	0
343	20240717	144100	13272150	5380	5380	5380	5380	1
344	20240717	144000	13266770	5360	5360	5360	5360	218
345	20240717	143900	12098290	5370	5370	5370	5370	0
346	20240717	143800	12098290	5370	5370	5370	5370	48
347	20240717	143700	11840530	5380	5380	5380	5380	0
348	20240717	143600	11840530	5380	5380	5380	5380	0
349	20240717	143500	11840530	5380	5380	5380	5380	0
350	20240717	143400	11840530	5380	5380	5380	5380	0
351	20240717	143300	11840530	5380	5380	5380	5380	0
352	20240717	143200	11840530	5380	5380	5380	5380	0
353	20240717	143100	11840530	5380	5380	5380	5380	0
354	20240717	143000	11840530	5380	5380	5380	5380	0
355	20240717	142900	11840530	5380	5380	5380	5380	0
356	20240717	142800	11840530	5380	5380	5380	5380	0
357	20240717	142700	11840530	5380	5380	5380	5380	0
358	20240717	142600	11840530	5380	5380	5380	5380	0
359	20240717	142500	11840530	5380	5380	5380	5380	0
360	20240717	142400	11840530	5380	5380	5380	5380	0
361	20240717	142300	11840530	5380	5380	5380	5380	0
362	20240717	142200	11840530	5380	5380	5380	5380	1
363	20240717	142100	11835150	5370	5370	5370	5370	2
364	20240717	142000	11824410	5380	5380	5380	5380	0
365	20240717	141900	11824410	5380	5380	5380	5380	0
366	20240717	141800	11824410	5380	5380	5380	5380	0
367	20240717	141700	11824410	5380	5380	5380	5380	0
368	20240717	141600	11824410	5380	5380	5380	5380	0
369	20240717	141500	11824410	5380	5380	5380	5380	0
370	20240717	141400	11824410	5380	5380	5380	5380	0
371	20240717	141300	11824410	5380	5380	5380	5380	0
372	20240717	141200	11824410	5380	5380	5380	5380	0
373	20240717	141100	11824410	5380	5380	5380	5380	1
374	20240717	141000	11819030	5370	5370	5370	5370	95
375	20240717	140900	11308880	5400	5400	5400	5400	0
376	20240717	140800	11308880	5400	5400	5400	5400	0
377	20240717	140700	11308880	5400	5400	5400	5400	0
378	20240717	140600	11308880	5400	5400	5400	5400	0
379	20240717	140500	11308880	5400	5400	5400	5400	0
380	20240717	140400	11308880	5400	5400	5400	5400	0
381	20240717	140300	11308880	5400	5400	5400	5400	0
382	20240717	140200	11308880	5400	5400	5400	5400	0
383	20240717	140100	11308880	5400	5400	5400	5400	0
384	20240717	140000	11308880	5400	5400	5400	5400	0
385	20240717	135900	11308880	5400	5400	5400	5400	0
386	20240717	135800	11308880	5400	5400	5400	5400	0
387	20240717	135700	11308880	5400	5400	5400	5400	0
388	20240717	135600	11308880	5400	5400	5400	5400	1
389	20240717	135500	11303480	5370	5370	5370	5370	50
390	20240717	135400	11034980	5400	5400	5400	5400	0
391	20240717	135300	11034980	5400	5400	5400	5400	0
392	20240717	135200	11034980	5400	5400	5400	5400	0
393	20240717	135100	11034980	5400	5400	5400	5400	0
394	20240717	135000	11034980	5400	5400	5400	5400	0
395	20240717	134900	11034980	5400	5400	5400	5400	0
396	20240717	134800	11034980	5400	5400	5400	5400	0
397	20240717	134700	11034980	5400	5400	5400	5400	0
398	20240717	134600	11034980	5400	5400	5400	5400	0
399	20240717	134500	11034980	5400	5400	5400	5400	0
400	20240717	134400	11034980	5400	5400	5400	5400	0
401	20240717	134300	11034980	5400	5400	5400	5400	0
402	20240717	134200	11034980	5400	5400	5400	5400	0
403	20240717	134100	11034980	5400	5400	5400	5400	0
404	20240717	134000	11034980	5400	5400	5400	5400	0
405	20240717	133900	11034980	5400	5400	5400	5400	0
406	20240717	133800	11034980	5400	5400	5400	5400	0
407	20240717	133700	11034980	5400	5400	5400	5400	0
408	20240717	133600	11034980	5400	5400	5400	5400	0
409	20240717	133500	11034980	5400	5400	5400	5400	1
410	20240717	133400	11029580	5370	5380	5380	5370	89
411	20240717	133300	10551610	5400	5380	5400	5380	241
412	20240717	133200	9255010	5400	5400	5400	5400	0
413	20240717	133100	9255010	5400	5400	5400	5400	0
414	20240717	133000	9255010	5400	5400	5400	5400	0
415	20240717	132900	9255010	5400	5400	5400	5400	0
416	20240717	132800	9255010	5400	5400	5400	5400	1
417	20240717	132700	9249610	5380	5380	5380	5380	0
418	20240717	132600	9249610	5380	5380	5380	5380	0
419	20240717	132500	9249610	5380	5380	5380	5380	0
420	20240717	132400	9249610	5380	5380	5380	5380	0
421	20240717	132300	9249610	5380	5380	5380	5380	0
422	20240717	132200	9249610	5380	5380	5380	5380	0
423	20240717	132100	9249610	5380	5380	5380	5380	0
424	20240717	132000	9249610	5380	5380	5380	5380	0
425	20240717	131900	9249610	5380	5380	5380	5380	0
426	20240717	131800	9249610	5380	5380	5380	5380	0
427	20240717	131700	9249610	5380	5380	5380	5380	0
428	20240717	131600	9249610	5380	5390	5390	5380	55
429	20240717	131500	8953660	5400	5400	5400	5400	0
430	20240717	131400	8953660	5400	5400	5400	5400	0
431	20240717	131300	8953660	5400	5400	5400	5400	0
432	20240717	131200	8953660	5400	5400	5400	5400	0
433	20240717	131100	8953660	5400	5400	5400	5400	0
434	20240717	131000	8953660	5400	5400	5400	5400	0
435	20240717	130900	8953660	5400	5400	5400	5400	0
436	20240717	130800	8953660	5400	5400	5400	5400	0
437	20240717	130700	8953660	5400	5400	5400	5400	0
438	20240717	130600	8953660	5400	5400	5400	5400	0
439	20240717	130500	8953660	5400	5400	5400	5400	0
440	20240717	130400	8953660	5400	5400	5400	5400	0
441	20240717	130300	8953660	5400	5400	5400	5400	0
442	20240717	130200	8953660	5400	5400	5400	5400	0
443	20240717	130100	8953660	5400	5400	5400	5400	0
444	20240717	130000	8953660	5400	5400	5400	5400	0
445	20240717	125900	8953660	5400	5400	5400	5400	0
446	20240717	125800	8953660	5400	5400	5400	5400	0
447	20240717	125700	8953660	5400	5400	5400	5400	0
448	20240717	125600	8953660	5400	5400	5400	5400	0
449	20240717	125500	8953660	5400	5400	5400	5400	0
450	20240717	125400	8953660	5400	5400	5400	5400	0
451	20240717	125300	8953660	5400	5400	5400	5400	0
452	20240717	125200	8953660	5400	5400	5400	5400	0
453	20240717	125100	8953660	5400	5400	5400	5400	0
454	20240717	125000	8953660	5400	5400	5400	5400	0
455	20240717	124900	8953660	5400	5400	5400	5400	0
456	20240717	124800	8953660	5400	5400	5400	5400	0
457	20240717	124700	8953660	5400	5400	5400	5400	0
458	20240717	124600	8953660	5400	5400	5400	5400	0
459	20240717	124500	8953660	5400	5400	5400	5400	0
460	20240717	124400	8953660	5400	5400	5400	5400	0
461	20240717	124300	8953660	5400	5400	5400	5400	0
462	20240717	124200	8953660	5400	5400	5400	5400	0
463	20240717	124100	8953660	5400	5400	5400	5400	0
464	20240717	124000	8953660	5400	5400	5400	5400	0
465	20240717	123900	8953660	5400	5400	5400	5400	0
466	20240717	123800	8953660	5400	5400	5400	5400	0
467	20240717	123700	8953660	5400	5400	5400	5400	0
468	20240717	123600	8953660	5400	5400	5400	5400	0
469	20240717	123500	8953660	5400	5400	5400	5400	0
470	20240717	123400	8953660	5400	5400	5400	5400	0
471	20240717	123300	8953660	5400	5400	5400	5400	2
472	20240717	123200	8942860	5410	5410	5410	5410	0
473	20240717	123100	8942860	5410	5410	5410	5410	0
474	20240717	123000	8942860	5410	5410	5410	5410	0
475	20240717	122900	8942860	5410	5410	5410	5410	0
476	20240717	122800	8942860	5410	5410	5410	5410	0
477	20240717	122700	8942860	5410	5410	5410	5410	0
478	20240717	122600	8942860	5410	5410	5410	5410	0
479	20240717	122500	8942860	5410	5410	5410	5410	0
480	20240717	122400	8942860	5410	5410	5410	5410	0
481	20240717	122300	8942860	5410	5410	5410	5410	0
482	20240717	122200	8942860	5410	5410	5410	5410	0
483	20240717	122100	8942860	5410	5410	5410	5410	0
484	20240717	122000	8942860	5410	5410	5410	5410	0
485	20240717	121900	8942860	5410	5410	5410	5410	0
486	20240717	121800	8942860	5410	5410	5410	5410	0
487	20240717	121700	8942860	5410	5410	5410	5410	0
488	20240717	121600	8942860	5410	5410	5410	5410	0
489	20240717	121500	8942860	5410	5410	5410	5410	0
490	20240717	121400	8942860	5410	5410	5410	5410	0
491	20240717	121300	8942860	5410	5410	5410	5410	0
492	20240717	121200	8942860	5410	5410	5410	5410	0
493	20240717	121100	8942860	5410	5410	5410	5410	0
494	20240717	121000	8942860	5410	5410	5410	5410	0
495	20240717	120900	8942860	5410	5410	5410	5410	0
496	20240717	120800	8942860	5410	5410	5410	5410	0
497	20240717	120700	8942860	5410	5410	5410	5410	0
498	20240717	120600	8942860	5410	5410	5410	5410	0
499	20240717	120500	8942860	5410	5410	5410	5410	0
500	20240717	120400	8942860	5410	5410	5410	5410	0
501	20240717	120300	8942860	5410	5410	5410	5410	0
502	20240717	120200	8942860	5410	5410	5410	5410	0
503	20240717	120100	8942860	5410	5410	5410	5410	0
504	20240717	120000	8942860	5410	5410	5410	5410	0
505	20240717	115900	8942860	5410	5410	5410	5410	0
506	20240717	115800	8942860	5410	5410	5410	5410	0
507	20240717	115700	8942860	5410	5410	5410	5410	0
508	20240717	115600	8942860	5410	5410	5410	5410	0
509	20240717	115500	8942860	5410	5410	5410	5410	0
510	20240717	115400	8942860	5410	5410	5410	5410	0
511	20240717	115300	8942860	5410	5410	5410	5410	0
512	20240717	115200	8942860	5410	5410	5410	5410	0
513	20240717	115100	8942860	5410	5410	5410	5410	0
514	20240717	115000	8942860	5410	5410	5410	5410	0
515	20240717	114900	8942860	5410	5410	5410	5410	0
516	20240717	114800	8942860	5410	5410	5410	5410	0
517	20240717	114700	8942860	5410	5410	5410	5410	0
518	20240717	114600	8942860	5410	5410	5410	5410	0
519	20240717	114500	8942860	5410	5410	5410	5410	0
520	20240717	114400	8942860	5410	5410	5410	5410	0
521	20240717	114300	8942860	5410	5410	5410	5410	0
522	20240717	114200	8942860	5410	5410	5410	5410	0
523	20240717	114100	8942860	5410	5410	5410	5410	0
524	20240717	114000	8942860	5410	5410	5410	5410	0
525	20240717	113900	8942860	5410	5410	5410	5410	0
526	20240717	113800	8942860	5410	5410	5410	5410	0
527	20240717	113700	8942860	5410	5410	5410	5410	0
528	20240717	113600	8942860	5410	5410	5410	5410	0
529	20240717	113500	8942860	5410	5410	5410	5410	0
530	20240717	113400	8942860	5410	5410	5410	5410	0
531	20240717	113300	8942860	5410	5410	5410	5410	0
532	20240717	113200	8942860	5410	5410	5410	5410	0
533	20240717	113100	8942860	5410	5410	5410	5410	0
534	20240717	113000	8942860	5410	5410	5410	5410	0
535	20240717	112900	8942860	5410	5410	5410	5410	0
536	20240717	112800	8942860	5410	5410	5410	5410	0
537	20240717	112700	8942860	5410	5410	5410	5410	0
538	20240717	112600	8942860	5410	5410	5410	5410	0
539	20240717	112500	8942860	5410	5410	5410	5410	0
540	20240717	112400	8942860	5410	5410	5410	5410	0
541	20240717	112300	8942860	5410	5410	5410	5410	0
542	20240717	112200	8942860	5410	5410	5410	5410	0
543	20240717	112100	8942860	5410	5410	5410	5410	0
544	20240717	112000	8942860	5410	5410	5410	5410	0
545	20240717	111900	8942860	5410	5410	5410	5410	0
546	20240717	111800	8942860	5410	5410	5410	5410	1
547	20240717	111700	8937450	5380	5380	5380	5380	0
548	20240717	111600	8937450	5380	5380	5380	5380	0
549	20240717	111500	8937450	5380	5380	5380	5380	0
550	20240717	111400	8937450	5380	5380	5380	5380	164
551	20240717	111300	8055130	5380	5380	5380	5380	0
552	20240717	111200	8055130	5380	5380	5380	5380	0
553	20240717	111100	8055130	5380	5380	5380	5380	0
554	20240717	111000	8055130	5380	5380	5380	5380	0
555	20240717	110900	8055130	5380	5380	5380	5380	0
556	20240717	110800	8055130	5380	5380	5380	5380	0
557	20240717	110700	8055130	5380	5380	5380	5380	0
558	20240717	110600	8055130	5380	5380	5380	5380	0
559	20240717	110500	8055130	5380	5380	5380	5380	0
560	20240717	110400	8055130	5380	5380	5380	5380	0
561	20240717	110300	8055130	5380	5380	5380	5380	0
562	20240717	110200	8055130	5380	5380	5380	5380	0
563	20240717	110100	8055130	5380	5380	5380	5380	0
564	20240717	110000	8055130	5380	5380	5380	5380	0
565	20240717	105900	8055130	5380	5380	5380	5380	0
566	20240717	105800	8055130	5380	5370	5380	5370	25
567	20240717	105700	7920870	5380	5380	5380	5380	0
568	20240717	105600	7920870	5380	5380	5380	5380	35
569	20240717	105500	7732570	5380	5380	5380	5380	1
570	20240717	105400	7727190	5410	5410	5410	5410	0
571	20240717	105300	7727190	5410	5410	5410	5410	0
572	20240717	105200	7727190	5410	5410	5410	5410	0
573	20240717	105100	7727190	5410	5410	5410	5410	0
574	20240717	105000	7727190	5410	5410	5410	5410	0
575	20240717	104900	7727190	5410	5410	5410	5410	0
576	20240717	104800	7727190	5410	5410	5410	5410	0
577	20240717	104700	7727190	5410	5410	5410	5410	0
578	20240717	104600	7727190	5410	5410	5410	5410	0
579	20240717	104500	7727190	5410	5410	5410	5410	0
580	20240717	104400	7727190	5410	5410	5410	5410	0
581	20240717	104300	7727190	5410	5410	5410	5410	0
582	20240717	104200	7727190	5410	5410	5410	5410	0
583	20240717	104100	7727190	5410	5410	5410	5410	0
584	20240717	104000	7727190	5410	5410	5410	5410	0
585	20240717	103900	7727190	5410	5410	5410	5410	0
586	20240717	103800	7727190	5410	5410	5410	5410	0
587	20240717	103700	7727190	5410	5410	5410	5410	0
588	20240717	103600	7727190	5410	5410	5410	5410	0
589	20240717	103500	7727190	5410	5410	5410	5410	0
590	20240717	103400	7727190	5410	5410	5410	5410	0
591	20240717	103300	7727190	5410	5410	5410	5410	0
592	20240717	103200	7727190	5410	5410	5410	5410	0
593	20240717	103100	7727190	5410	5410	5410	5410	0
594	20240717	103000	7727190	5410	5410	5410	5410	0
595	20240717	102900	7727190	5410	5410	5410	5410	0
596	20240717	102800	7727190	5410	5410	5410	5410	0
597	20240717	102700	7727190	5410	5410	5410	5410	0
598	20240717	102600	7727190	5410	5410	5410	5410	0
599	20240717	102500	7727190	5410	5410	5410	5410	0
600	20240717	102400	7727190	5410	5410	5410	5410	0
601	20240717	102300	7727190	5410	5410	5410	5410	0
602	20240717	102200	7727190	5410	5410	5410	5410	0
603	20240717	102100	7727190	5410	5410	5410	5410	2
604	20240717	102000	7716370	5410	5410	5410	5410	0
605	20240717	101900	7716370	5410	5410	5410	5410	0
606	20240717	101800	7716370	5410	5410	5410	5410	0
607	20240717	101700	7716370	5410	5410	5410	5410	0
608	20240717	101600	7716370	5410	5410	5410	5410	1
609	20240717	101500	7710960	5410	5410	5410	5410	1
610	20240717	101400	7705550	5380	5380	5380	5380	0
611	20240717	101300	7705550	5380	5380	5380	5380	0
612	20240717	101200	7705550	5380	5380	5380	5380	0
613	20240717	101100	7705550	5380	5380	5380	5380	0
614	20240717	101000	7705550	5380	5380	5380	5380	0
615	20240717	100900	7705550	5380	5380	5380	5380	20
616	20240717	100800	7597950	5380	5380	5380	5380	0
617	20240717	100700	7597950	5380	5380	5380	5380	0
618	20240717	100600	7597950	5380	5380	5380	5380	3
619	20240717	100500	7581810	5410	5410	5410	5410	1
620	20240717	100400	7576400	5410	5410	5410	5410	0
621	20240717	100300	7576400	5410	5410	5410	5410	0
622	20240717	100200	7576400	5410	5410	5410	5410	0
623	20240717	100100	7576400	5410	5400	5410	5400	12
624	20240717	100000	7511530	5390	5380	5390	5380	705
625	20240717	095900	3711700	5380	5380	5380	5380	0
626	20240717	095800	3711700	5380	5380	5380	5380	0
627	20240717	095700	3711700	5380	5380	5380	5380	0
628	20240717	095600	3711700	5380	5380	5380	5380	5
629	20240717	095500	3684800	5380	5380	5380	5380	0
630	20240717	095400	3684800	5380	5380	5380	5380	0
631	20240717	095300	3684800	5380	5380	5380	5380	0
632	20240717	095200	3684800	5380	5380	5380	5380	0
633	20240717	095100	3684800	5380	5380	5380	5380	0
634	20240717	095000	3684800	5380	5380	5380	5380	0
635	20240717	094900	3684800	5380	5380	5380	5380	1
636	20240717	094800	3679420	5380	5380	5380	5380	0
637	20240717	094700	3679420	5380	5380	5380	5380	0
638	20240717	094600	3679420	5380	5380	5380	5380	0
639	20240717	094500	3679420	5380	5380	5380	5380	0
640	20240717	094400	3679420	5380	5380	5380	5380	1
641	20240717	094300	3674040	5380	5380	5380	5380	0
642	20240717	094200	3674040	5380	5380	5380	5380	0
643	20240717	094100	3674040	5380	5380	5380	5380	0
644	20240717	094000	3674040	5380	5380	5380	5380	0
645	20240717	093900	3674040	5380	5380	5380	5380	0
646	20240717	093800	3674040	5380	5380	5380	5380	0
647	20240717	093700	3674040	5380	5380	5380	5380	0
648	20240717	093600	3674040	5380	5380	5380	5380	0
649	20240717	093500	3674040	5380	5380	5380	5380	0
650	20240717	093400	3674040	5380	5380	5380	5380	0
651	20240717	093300	3674040	5380	5370	5380	5370	7
652	20240717	093200	3636400	5380	5380	5380	5380	0
653	20240717	093100	3636400	5380	5380	5380	5380	0
654	20240717	093000	3636400	5380	5380	5380	5380	0
655	20240717	092900	3636400	5380	5380	5380	5380	0
656	20240717	092800	3636400	5380	5380	5380	5380	0
657	20240717	092700	3636400	5380	5380	5380	5380	0
658	20240717	092600	3636400	5380	5380	5380	5380	0
659	20240717	092500	3636400	5380	5380	5380	5380	0
660	20240717	092400	3636400	5380	5380	5380	5380	0
661	20240717	092300	3636400	5380	5380	5380	5380	0
662	20240717	092200	3636400	5380	5380	5380	5380	0
663	20240717	092100	3636400	5380	5380	5380	5380	0
664	20240717	092000	3636400	5380	5380	5380	5380	0
665	20240717	091900	3636400	5380	5380	5380	5380	0
666	20240717	091800	3636400	5380	5380	5380	5380	0
667	20240717	091700	3636400	5380	5380	5380	5380	1
668	20240717	091600	3631020	5360	5370	5370	5360	5
669	20240717	091500	3604210	5380	5380	5380	5380	22
670	20240717	091400	3485850	5390	5390	5390	5390	0
671	20240717	091300	3485850	5390	5390	5390	5390	0
672	20240717	091200	3485850	5390	5390	5390	5390	0
673	20240717	091100	3485850	5390	5390	5390	5390	0
674	20240717	091000	3485850	5390	5390	5390	5390	390
675	20240717	090900	1383750	5430	5430	5430	5430	0
676	20240717	090800	1383750	5430	5430	5430	5430	0
677	20240717	090700	1383750	5430	5430	5430	5430	0
678	20240717	090600	1383750	5430	5430	5430	5430	1
679	20240717	090500	1378320	5420	5420	5420	5420	1
680	20240717	090400	1372900	5390	5390	5390	5390	0
681	20240717	090300	1372900	5390	5400	5400	5390	22
682	20240717	090200	1254310	5460	5460	5460	5460	0
683	20240717	090100	1254310	5460	5430	5460	5350	105
684	20240717	090000	686030	5440	5380	5440	5380	127