KissMeData/311060/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	211300	189160355	4665	4665	4665	4665	31
3	20240717	211200	189160355	4665	4665	4665	4665	0
4	20240717	211100	189160355	4665	4665	4665	4665	0
5	20240717	211000	189160355	4665	4665	4665	4665	0
6	20240717	210900	189160355	4665	4665	4665	4665	0
7	20240717	210800	189160355	4665	4665	4665	4665	0
8	20240717	210700	189160355	4665	4665	4665	4665	0
9	20240717	210600	189160355	4665	4665	4665	4665	0
10	20240717	210500	189160355	4665	4665	4665	4665	0
11	20240717	210400	189160355	4665	4665	4665	4665	0
12	20240717	210300	189160355	4665	4665	4665	4665	0
13	20240717	210200	189160355	4665	4665	4665	4665	0
14	20240717	210100	189160355	4665	4665	4665	4665	0
15	20240717	210000	189160355	4665	4665	4665	4665	0
16	20240717	205900	189160355	4665	4665	4665	4665	0
17	20240717	205800	189160355	4665	4665	4665	4665	0
18	20240717	205700	189160355	4665	4665	4665	4665	0
19	20240717	205600	189160355	4665	4665	4665	4665	0
20	20240717	205500	189160355	4665	4665	4665	4665	0
21	20240717	205400	189160355	4665	4665	4665	4665	0
22	20240717	205300	189160355	4665	4665	4665	4665	0
23	20240717	205200	189160355	4665	4665	4665	4665	0
24	20240717	205100	189160355	4665	4665	4665	4665	0
25	20240717	205000	189160355	4665	4665	4665	4665	0
26	20240717	204900	189160355	4665	4665	4665	4665	0
27	20240717	204800	189160355	4665	4665	4665	4665	0
28	20240717	204700	189160355	4665	4665	4665	4665	0
29	20240717	204600	189160355	4665	4665	4665	4665	0
30	20240717	204500	189160355	4665	4665	4665	4665	0
31	20240717	204400	189160355	4665	4665	4665	4665	0
32	20240717	204300	189160355	4665	4665	4665	4665	31
33	20240717	204200	189160355	4665	4665	4665	4665	0
34	20240717	204100	189160355	4665	4665	4665	4665	0
35	20240717	204000	189160355	4665	4665	4665	4665	0
36	20240717	203900	189160355	4665	4665	4665	4665	0
37	20240717	203800	189160355	4665	4665	4665	4665	0
38	20240717	203700	189160355	4665	4665	4665	4665	0
39	20240717	203600	189160355	4665	4665	4665	4665	0
40	20240717	203500	189160355	4665	4665	4665	4665	0
41	20240717	203400	189160355	4665	4665	4665	4665	0
42	20240717	203300	189160355	4665	4665	4665	4665	0
43	20240717	203200	189160355	4665	4665	4665	4665	0
44	20240717	203100	189160355	4665	4665	4665	4665	0
45	20240717	203000	189160355	4665	4665	4665	4665	0
46	20240717	202900	189160355	4665	4665	4665	4665	0
47	20240717	202800	189160355	4665	4665	4665	4665	0
48	20240717	202700	189160355	4665	4665	4665	4665	0
49	20240717	202600	189160355	4665	4665	4665	4665	0
50	20240717	202500	189160355	4665	4665	4665	4665	0
51	20240717	202400	189160355	4665	4665	4665	4665	0
52	20240717	202300	189160355	4665	4665	4665	4665	0
53	20240717	202200	189160355	4665	4665	4665	4665	0
54	20240717	202100	189160355	4665	4665	4665	4665	0
55	20240717	202000	189160355	4665	4665	4665	4665	0
56	20240717	201900	189160355	4665	4665	4665	4665	0
57	20240717	201800	189160355	4665	4665	4665	4665	0
58	20240717	201700	189160355	4665	4665	4665	4665	0
59	20240717	201600	189160355	4665	4665	4665	4665	0
60	20240717	201500	189160355	4665	4665	4665	4665	0
61	20240717	201400	189160355	4665	4665	4665	4665	0
62	20240717	201300	189160355	4665	4665	4665	4665	31
63	20240717	201200	189160355	4665	4665	4665	4665	0
64	20240717	201100	189160355	4665	4665	4665	4665	0
65	20240717	201000	189160355	4665	4665	4665	4665	0
66	20240717	200900	189160355	4665	4665	4665	4665	0
67	20240717	200800	189160355	4665	4665	4665	4665	0
68	20240717	200700	189160355	4665	4665	4665	4665	0
69	20240717	200600	189160355	4665	4665	4665	4665	0
70	20240717	200500	189160355	4665	4665	4665	4665	0
71	20240717	200400	189160355	4665	4665	4665	4665	0
72	20240717	200300	189160355	4665	4665	4665	4665	0
73	20240717	200200	189160355	4665	4665	4665	4665	0
74	20240717	200100	189160355	4665	4665	4665	4665	0
75	20240717	200000	189160355	4665	4665	4665	4665	0
76	20240717	195900	189160355	4665	4665	4665	4665	0
77	20240717	195800	189160355	4665	4665	4665	4665	0
78	20240717	195700	189160355	4665	4665	4665	4665	0
79	20240717	195600	189160355	4665	4665	4665	4665	0
80	20240717	195500	189160355	4665	4665	4665	4665	0
81	20240717	195400	189160355	4665	4665	4665	4665	0
82	20240717	195300	189160355	4665	4665	4665	4665	0
83	20240717	195200	189160355	4665	4665	4665	4665	0
84	20240717	195100	189160355	4665	4665	4665	4665	0
85	20240717	195000	189160355	4665	4665	4665	4665	0
86	20240717	194900	189160355	4665	4665	4665	4665	0
87	20240717	194800	189160355	4665	4665	4665	4665	0
88	20240717	194700	189160355	4665	4665	4665	4665	0
89	20240717	194600	189160355	4665	4665	4665	4665	0
90	20240717	194500	189160355	4665	4665	4665	4665	0
91	20240717	194400	189160355	4665	4665	4665	4665	0
92	20240717	194300	189160355	4665	4665	4665	4665	31
93	20240717	194200	189160355	4665	4665	4665	4665	0
94	20240717	194100	189160355	4665	4665	4665	4665	0
95	20240717	194000	189160355	4665	4665	4665	4665	0
96	20240717	193900	189160355	4665	4665	4665	4665	0
97	20240717	193800	189160355	4665	4665	4665	4665	0
98	20240717	193700	189160355	4665	4665	4665	4665	0
99	20240717	193600	189160355	4665	4665	4665	4665	0
100	20240717	193500	189160355	4665	4665	4665	4665	0
101	20240717	193400	189160355	4665	4665	4665	4665	0
102	20240717	193300	189160355	4665	4665	4665	4665	0
103	20240717	193200	189160355	4665	4665	4665	4665	0
104	20240717	193100	189160355	4665	4665	4665	4665	0
105	20240717	193000	189160355	4665	4665	4665	4665	0
106	20240717	192900	189160355	4665	4665	4665	4665	0
107	20240717	192800	189160355	4665	4665	4665	4665	0
108	20240717	192700	189160355	4665	4665	4665	4665	0
109	20240717	192600	189160355	4665	4665	4665	4665	0
110	20240717	192500	189160355	4665	4665	4665	4665	0
111	20240717	192400	189160355	4665	4665	4665	4665	0
112	20240717	192300	189160355	4665	4665	4665	4665	0
113	20240717	192200	189160355	4665	4665	4665	4665	0
114	20240717	192100	189160355	4665	4665	4665	4665	0
115	20240717	192000	189160355	4665	4665	4665	4665	0
116	20240717	191900	189160355	4665	4665	4665	4665	0
117	20240717	191800	189160355	4665	4665	4665	4665	0
118	20240717	191700	189160355	4665	4665	4665	4665	0
119	20240717	191600	189160355	4665	4665	4665	4665	0
120	20240717	191500	189160355	4665	4665	4665	4665	0
121	20240717	191400	189160355	4665	4665	4665	4665	0
122	20240717	191300	189160355	4665	4665	4665	4665	31
123	20240717	191200	189160355	4665	4665	4665	4665	0
124	20240717	191100	189160355	4665	4665	4665	4665	0
125	20240717	191000	189160355	4665	4665	4665	4665	0
126	20240717	190900	189160355	4665	4665	4665	4665	0
127	20240717	190800	189160355	4665	4665	4665	4665	0
128	20240717	190700	189160355	4665	4665	4665	4665	0
129	20240717	190600	189160355	4665	4665	4665	4665	0
130	20240717	190500	189160355	4665	4665	4665	4665	0
131	20240717	190400	189160355	4665	4665	4665	4665	0
132	20240717	190300	189160355	4665	4665	4665	4665	0
133	20240717	190200	189160355	4665	4665	4665	4665	0
134	20240717	190100	189160355	4665	4665	4665	4665	0
135	20240717	190000	189160355	4665	4665	4665	4665	0
136	20240717	185900	189160355	4665	4665	4665	4665	0
137	20240717	185800	189160355	4665	4665	4665	4665	0
138	20240717	185700	189160355	4665	4665	4665	4665	0
139	20240717	185600	189160355	4665	4665	4665	4665	0
140	20240717	185500	189160355	4665	4665	4665	4665	0
141	20240717	185400	189160355	4665	4665	4665	4665	0
142	20240717	185300	189160355	4665	4665	4665	4665	0
143	20240717	185200	189160355	4665	4665	4665	4665	0
144	20240717	185100	189160355	4665	4665	4665	4665	0
145	20240717	185000	189160355	4665	4665	4665	4665	0
146	20240717	184900	189160355	4665	4665	4665	4665	0
147	20240717	184800	189160355	4665	4665	4665	4665	0
148	20240717	184700	189160355	4665	4665	4665	4665	0
149	20240717	184600	189160355	4665	4665	4665	4665	0
150	20240717	184500	189160355	4665	4665	4665	4665	0
151	20240717	184400	189160355	4665	4665	4665	4665	0
152	20240717	184300	189160355	4665	4665	4665	4665	31
153	20240717	184200	189160355	4665	4665	4665	4665	0
154	20240717	184100	189160355	4665	4665	4665	4665	0
155	20240717	184000	189160355	4665	4665	4665	4665	0
156	20240717	183900	189160355	4665	4665	4665	4665	0
157	20240717	183800	189160355	4665	4665	4665	4665	0
158	20240717	183700	189160355	4665	4665	4665	4665	0
159	20240717	183600	189160355	4665	4665	4665	4665	0
160	20240717	183500	189160355	4665	4665	4665	4665	0
161	20240717	183400	189160355	4665	4665	4665	4665	0
162	20240717	183300	189160355	4665	4665	4665	4665	0
163	20240717	183200	189160355	4665	4665	4665	4665	0
164	20240717	183100	189160355	4665	4665	4665	4665	0
165	20240717	183000	189160355	4665	4665	4665	4665	0
166	20240717	182900	189160355	4665	4665	4665	4665	0
167	20240717	182800	189160355	4665	4665	4665	4665	0
168	20240717	182700	189160355	4665	4665	4665	4665	0
169	20240717	182600	189160355	4665	4665	4665	4665	0
170	20240717	182500	189160355	4665	4665	4665	4665	0
171	20240717	182400	189160355	4665	4665	4665	4665	0
172	20240717	182300	189160355	4665	4665	4665	4665	0
173	20240717	182200	189160355	4665	4665	4665	4665	0
174	20240717	182100	189160355	4665	4665	4665	4665	0
175	20240717	182000	189160355	4665	4665	4665	4665	0
176	20240717	181900	189160355	4665	4665	4665	4665	0
177	20240717	181800	189160355	4665	4665	4665	4665	0
178	20240717	181700	189160355	4665	4665	4665	4665	0
179	20240717	181600	189160355	4665	4665	4665	4665	0
180	20240717	181500	189160355	4665	4665	4665	4665	0
181	20240717	181400	189160355	4665	4665	4665	4665	0
182	20240717	181300	189160355	4665	4665	4665	4665	31
183	20240717	181200	189160355	4665	4665	4665	4665	0
184	20240717	181100	189160355	4665	4665	4665	4665	0
185	20240717	181000	189160355	4665	4665	4665	4665	0
186	20240717	180900	189160355	4665	4665	4665	4665	0
187	20240717	180800	189160355	4665	4665	4665	4665	0
188	20240717	180700	189160355	4665	4665	4665	4665	0
189	20240717	180600	189160355	4665	4665	4665	4665	0
190	20240717	180500	189160355	4665	4665	4665	4665	0
191	20240717	180400	189160355	4665	4665	4665	4665	0
192	20240717	180300	189160355	4665	4665	4665	4665	0
193	20240717	180200	189160355	4665	4665	4665	4665	0
194	20240717	180100	189160355	4665	4665	4665	4665	0
195	20240717	180000	189160355	4665	4665	4665	4665	0
196	20240717	175900	189160355	4665	4665	4665	4665	0
197	20240717	175800	189160355	4665	4665	4665	4665	0
198	20240717	175700	189160355	4665	4665	4665	4665	0
199	20240717	175600	189160355	4665	4665	4665	4665	0
200	20240717	175500	189160355	4665	4665	4665	4665	0
201	20240717	175400	189160355	4665	4665	4665	4665	0
202	20240717	175300	189160355	4665	4665	4665	4665	0
203	20240717	175200	189160355	4665	4665	4665	4665	0
204	20240717	175100	189160355	4665	4665	4665	4665	0
205	20240717	175000	189160355	4665	4665	4665	4665	0
206	20240717	174900	189160355	4665	4665	4665	4665	0
207	20240717	174800	189160355	4665	4665	4665	4665	0
208	20240717	174700	189160355	4665	4665	4665	4665	0
209	20240717	174600	189160355	4665	4665	4665	4665	0
210	20240717	174500	189160355	4665	4665	4665	4665	0
211	20240717	174400	189160355	4665	4665	4665	4665	0
212	20240717	174300	189160355	4665	4665	4665	4665	31
213	20240717	174200	189160355	4665	4665	4665	4665	0
214	20240717	174100	189160355	4665	4665	4665	4665	0
215	20240717	174000	189160355	4665	4665	4665	4665	0
216	20240717	173900	189160355	4665	4665	4665	4665	0
217	20240717	173800	189160355	4665	4665	4665	4665	0
218	20240717	173700	189160355	4665	4665	4665	4665	0
219	20240717	173600	189160355	4665	4665	4665	4665	0
220	20240717	173500	189160355	4665	4665	4665	4665	0
221	20240717	173400	189160355	4665	4665	4665	4665	0
222	20240717	173300	189160355	4665	4665	4665	4665	0
223	20240717	173200	189160355	4665	4665	4665	4665	0
224	20240717	173100	189160355	4665	4665	4665	4665	0
225	20240717	173000	189160355	4665	4665	4665	4665	0
226	20240717	172900	189160355	4665	4665	4665	4665	0
227	20240717	172800	189160355	4665	4665	4665	4665	0
228	20240717	172700	189160355	4665	4665	4665	4665	0
229	20240717	172600	189160355	4665	4665	4665	4665	0
230	20240717	172500	189160355	4665	4665	4665	4665	0
231	20240717	172400	189160355	4665	4665	4665	4665	0
232	20240717	172300	189160355	4665	4665	4665	4665	0
233	20240717	172200	189160355	4665	4665	4665	4665	0
234	20240717	172100	189160355	4665	4665	4665	4665	0
235	20240717	172000	189160355	4665	4665	4665	4665	0
236	20240717	171900	189160355	4665	4665	4665	4665	0
237	20240717	171800	189160355	4665	4665	4665	4665	0
238	20240717	171700	189160355	4665	4665	4665	4665	0
239	20240717	171600	189160355	4665	4665	4665	4665	0
240	20240717	171500	189160355	4665	4665	4665	4665	0
241	20240717	171400	189160355	4665	4665	4665	4665	0
242	20240717	171300	189160355	4665	4665	4665	4665	31
243	20240717	171200	189160355	4665	4665	4665	4665	0
244	20240717	171100	189160355	4665	4665	4665	4665	0
245	20240717	171000	189160355	4665	4665	4665	4665	0
246	20240717	170900	189160355	4665	4665	4665	4665	0
247	20240717	170800	189160355	4665	4665	4665	4665	0
248	20240717	170700	189160355	4665	4665	4665	4665	0
249	20240717	170600	189160355	4665	4665	4665	4665	0
250	20240717	170500	189160355	4665	4665	4665	4665	0
251	20240717	170400	189160355	4665	4665	4665	4665	0
252	20240717	170300	189160355	4665	4665	4665	4665	0
253	20240717	170200	189160355	4665	4665	4665	4665	0
254	20240717	170100	189160355	4665	4665	4665	4665	0
255	20240717	170000	189160355	4665	4665	4665	4665	0
256	20240717	165900	189160355	4665	4665	4665	4665	0
257	20240717	165800	189160355	4665	4665	4665	4665	0
258	20240717	165700	189160355	4665	4665	4665	4665	0
259	20240717	165600	189160355	4665	4665	4665	4665	0
260	20240717	165500	189160355	4665	4665	4665	4665	0
261	20240717	165400	189160355	4665	4665	4665	4665	0
262	20240717	165300	189160355	4665	4665	4665	4665	0
263	20240717	165200	189160355	4665	4665	4665	4665	0
264	20240717	165100	189160355	4665	4665	4665	4665	0
265	20240717	165000	189160355	4665	4665	4665	4665	0
266	20240717	164900	189160355	4665	4665	4665	4665	0
267	20240717	164800	189160355	4665	4665	4665	4665	0
268	20240717	164700	189160355	4665	4665	4665	4665	0
269	20240717	164600	189160355	4665	4665	4665	4665	0
270	20240717	164500	189160355	4665	4665	4665	4665	0
271	20240717	164400	189160355	4665	4665	4665	4665	0
272	20240717	164300	189160355	4665	4665	4665	4665	31
273	20240717	164200	189160355	4665	4665	4665	4665	0
274	20240717	164100	189160355	4665	4665	4665	4665	0
275	20240717	164000	189160355	4665	4665	4665	4665	0
276	20240717	163900	189160355	4665	4665	4665	4665	0
277	20240717	163800	189160355	4665	4665	4665	4665	0
278	20240717	163700	189160355	4665	4665	4665	4665	0
279	20240717	163600	189160355	4665	4665	4665	4665	0
280	20240717	163500	189160355	4665	4665	4665	4665	0
281	20240717	163400	189160355	4665	4665	4665	4665	0
282	20240717	163300	189160355	4665	4665	4665	4665	0
283	20240717	163200	189160355	4665	4665	4665	4665	0
284	20240717	163100	189160355	4665	4665	4665	4665	0
285	20240717	163000	189160355	4665	4665	4665	4665	0
286	20240717	162900	189160355	4665	4665	4665	4665	0
287	20240717	162800	189160355	4665	4665	4665	4665	0
288	20240717	162700	189160355	4665	4665	4665	4665	0
289	20240717	162600	189160355	4665	4665	4665	4665	0
290	20240717	162500	189160355	4665	4665	4665	4665	0
291	20240717	162400	189160355	4665	4665	4665	4665	0
292	20240717	162300	189160355	4665	4665	4665	4665	0
293	20240717	162200	189160355	4665	4665	4665	4665	0
294	20240717	162100	189160355	4665	4665	4665	4665	0
295	20240717	162000	189160355	4665	4665	4665	4665	0
296	20240717	161900	189160355	4665	4665	4665	4665	0
297	20240717	161800	189160355	4665	4665	4665	4665	0
298	20240717	161700	189160355	4665	4665	4665	4665	0
299	20240717	161600	189160355	4665	4665	4665	4665	0
300	20240717	161500	189160355	4665	4665	4665	4665	0
301	20240717	161400	189160355	4665	4665	4665	4665	0
302	20240717	161300	189160355	4665	4665	4665	4665	31
303	20240717	161200	189160355	4665	4665	4665	4665	0
304	20240717	161100	189160355	4665	4665	4665	4665	0
305	20240717	161000	189160355	4665	4665	4665	4665	0
306	20240717	160900	189160355	4665	4665	4665	4665	0
307	20240717	160800	189160355	4665	4665	4665	4665	0
308	20240717	160700	189160355	4665	4665	4665	4665	0
309	20240717	160600	189160355	4665	4665	4665	4665	0
310	20240717	160500	189160355	4665	4665	4665	4665	0
311	20240717	160400	189160355	4665	4665	4665	4665	0
312	20240717	160300	189160355	4665	4665	4665	4665	0
313	20240717	160200	189160355	4665	4665	4665	4665	0
314	20240717	160100	189160355	4665	4665	4665	4665	0
315	20240717	160000	189160355	4665	4665	4665	4665	0
316	20240717	155900	189160355	4665	4665	4665	4665	0
317	20240717	155800	189160355	4665	4665	4665	4665	0
318	20240717	155700	189160355	4665	4665	4665	4665	0
319	20240717	155600	189160355	4665	4665	4665	4665	0
320	20240717	155500	189160355	4665	4665	4665	4665	0
321	20240717	155400	189160355	4665	4665	4665	4665	0
322	20240717	155300	189160355	4665	4665	4665	4665	0
323	20240717	155200	189160355	4665	4665	4665	4665	0
324	20240717	155100	189160355	4665	4665	4665	4665	0
325	20240717	155000	189160355	4665	4665	4665	4665	0
326	20240717	154900	189160355	4665	4665	4665	4665	0
327	20240717	154800	189160355	4665	4665	4665	4665	0
328	20240717	154700	189160355	4665	4665	4665	4665	0
329	20240717	154600	189160355	4665	4665	4665	4665	0
330	20240717	154500	189160355	4665	4665	4665	4665	0
331	20240717	154400	189160355	4665	4665	4665	4665	0
332	20240717	154300	189160355	4665	4665	4665	4665	31
333	20240717	154200	189160355	4665	4665	4665	4665	0
334	20240717	154100	189160355	4665	4665	4665	4665	0
335	20240717	154000	189160355	4665	4665	4665	4665	0
336	20240717	153900	189160355	4665	4665	4665	4665	0
337	20240717	153800	189160355	4665	4665	4665	4665	0
338	20240717	153700	189160355	4665	4665	4665	4665	0
339	20240717	153600	189160355	4665	4665	4665	4665	0
340	20240717	153500	189160355	4665	4665	4665	4665	0
341	20240717	153400	189160355	4665	4665	4665	4665	0
342	20240717	153300	189160355	4665	4665	4665	4665	0
343	20240717	153200	189160355	4665	4665	4665	4665	0
344	20240717	153100	189160355	4665	4665	4665	4665	0
345	20240717	153000	189160355	4665	4665	4665	4665	31
346	20240717	152900	189015740	4690	4690	4690	4690	0
347	20240717	152800	189015740	4690	4690	4690	4690	0
348	20240717	152700	189015740	4690	4690	4690	4690	0
349	20240717	152600	189015740	4690	4690	4690	4690	0
350	20240717	152500	189015740	4690	4690	4690	4690	0
351	20240717	152400	189015740	4690	4690	4690	4690	0
352	20240717	152300	189015740	4690	4690	4690	4690	0
353	20240717	152200	189015740	4690	4690	4690	4690	0
354	20240717	152100	189015740	4690	4690	4690	4690	0
355	20240717	152000	189015740	4690	4690	4690	4690	0
356	20240717	151900	189015740	4690	4690	4690	4690	0
357	20240717	151800	189015740	4690	4690	4690	4690	0
358	20240717	151700	189015740	4690	4690	4690	4690	0
359	20240717	151600	189015740	4690	4690	4690	4690	0
360	20240717	151500	189015740	4690	4690	4690	4690	0
361	20240717	151400	189015740	4690	4690	4690	4690	0
362	20240717	151300	189015740	4690	4690	4690	4690	0
363	20240717	151200	189015740	4690	4690	4690	4690	0
364	20240717	151100	189015740	4690	4690	4690	4690	0
365	20240717	151000	189015740	4690	4690	4690	4690	0
366	20240717	150900	189015740	4690	4690	4690	4690	0
367	20240717	150800	189015740	4690	4690	4690	4690	0
368	20240717	150700	189015740	4690	4690	4690	4690	0
369	20240717	150600	189015740	4690	4690	4690	4690	0
370	20240717	150500	189015740	4690	4690	4690	4690	0
371	20240717	150400	189015740	4690	4695	4695	4690	70
372	20240717	150300	188687390	4695	4695	4695	4695	0
373	20240717	150200	188687390	4695	4695	4695	4695	0
374	20240717	150100	188687390	4695	4695	4695	4695	1
375	20240717	150000	188682695	4460	4460	4460	4460	0
376	20240717	145900	188682695	4460	4460	4460	4460	0
377	20240717	145800	188682695	4460	4460	4460	4460	0
378	20240717	145700	188682695	4460	4460	4460	4460	0
379	20240717	145600	188682695	4460	4460	4460	4460	0
380	20240717	145500	188682695	4460	4460	4460	4460	0
381	20240717	145400	188682695	4460	4460	4460	4460	0
382	20240717	145300	188682695	4460	4460	4460	4460	0
383	20240717	145200	188682695	4460	4500	4500	4460	479
384	20240717	145100	186540315	4700	4700	4700	4700	0
385	20240717	145000	186540315	4700	4700	4700	4700	0
386	20240717	144900	186540315	4700	4700	4700	4700	0
387	20240717	144800	186540315	4700	4700	4700	4700	0
388	20240717	144700	186540315	4700	4700	4700	4700	0
389	20240717	144600	186540315	4700	4700	4700	4700	0
390	20240717	144500	186540315	4700	4700	4700	4700	0
391	20240717	144400	186540315	4700	4700	4700	4700	0
392	20240717	144300	186540315	4700	4700	4700	4700	0
393	20240717	144200	186540315	4700	4700	4700	4700	0
394	20240717	144100	186540315	4700	4700	4700	4700	0
395	20240717	144000	186540315	4700	4700	4700	4700	0
396	20240717	143900	186540315	4700	4700	4700	4700	0
397	20240717	143800	186540315	4700	4700	4700	4700	0
398	20240717	143700	186540315	4700	4700	4700	4700	0
399	20240717	143600	186540315	4700	4700	4700	4700	0
400	20240717	143500	186540315	4700	4700	4700	4700	0
401	20240717	143400	186540315	4700	4700	4700	4700	0
402	20240717	143300	186540315	4700	4700	4700	4700	0
403	20240717	143200	186540315	4700	4700	4700	4700	0
404	20240717	143100	186540315	4700	4700	4700	4700	1
405	20240717	143000	186535615	4500	4500	4500	4500	0
406	20240717	142900	186535615	4500	4500	4500	4500	0
407	20240717	142800	186535615	4500	4500	4500	4500	26
408	20240717	142700	186418615	4500	4680	4680	4500	784
409	20240717	142600	182884000	4750	4750	4750	4750	0
410	20240717	142500	182884000	4750	4750	4750	4750	0
411	20240717	142400	182884000	4750	4750	4750	4750	0
412	20240717	142300	182884000	4750	4750	4750	4750	0
413	20240717	142200	182884000	4750	4750	4750	4750	0
414	20240717	142100	182884000	4750	4750	4750	4750	0
415	20240717	142000	182884000	4750	4750	4750	4750	1
416	20240717	141900	182879250	4750	4750	4750	4750	0
417	20240717	141800	182879250	4750	4750	4750	4750	500
418	20240717	141700	180504250	4740	4740	4740	4740	100
419	20240717	141600	180030250	4750	4750	4750	4750	0
420	20240717	141500	180030250	4750	4750	4750	4750	0
421	20240717	141400	180030250	4750	4750	4750	4750	0
422	20240717	141300	180030250	4750	4750	4750	4750	0
423	20240717	141200	180030250	4750	4750	4750	4750	0
424	20240717	141100	180030250	4750	4750	4750	4750	0
425	20240717	141000	180030250	4750	4750	4750	4750	0
426	20240717	140900	180030250	4750	4750	4750	4750	0
427	20240717	140800	180030250	4750	4750	4750	4750	0
428	20240717	140700	180030250	4750	4750	4750	4750	0
429	20240717	140600	180030250	4750	4750	4750	4750	0
430	20240717	140500	180030250	4750	4750	4750	4750	0
431	20240717	140400	180030250	4750	4750	4750	4750	0
432	20240717	140300	180030250	4750	4750	4750	4750	0
433	20240717	140200	180030250	4750	4750	4750	4750	0
434	20240717	140100	180030250	4750	4750	4750	4750	0
435	20240717	140000	180030250	4750	4750	4750	4750	0
436	20240717	135900	180030250	4750	4750	4750	4750	0
437	20240717	135800	180030250	4750	4750	4750	4750	0
438	20240717	135700	180030250	4750	4750	4750	4750	0
439	20240717	135600	180030250	4750	4750	4750	4750	0
440	20240717	135500	180030250	4750	4750	4750	4750	0
441	20240717	135400	180030250	4750	4750	4750	4750	0
442	20240717	135300	180030250	4750	4750	4750	4750	0
443	20240717	135200	180030250	4750	4750	4750	4750	0
444	20240717	135100	180030250	4750	4750	4750	4750	0
445	20240717	135000	180030250	4750	4750	4750	4750	0
446	20240717	134900	180030250	4750	4750	4750	4750	0
447	20240717	134800	180030250	4750	4750	4750	4750	0
448	20240717	134700	180030250	4750	4750	4750	4750	0
449	20240717	134600	180030250	4750	4750	4750	4750	0
450	20240717	134500	180030250	4750	4750	4750	4750	0
451	20240717	134400	180030250	4750	4750	4750	4750	0
452	20240717	134300	180030250	4750	4750	4750	4750	0
453	20240717	134200	180030250	4750	4750	4750	4750	0
454	20240717	134100	180030250	4750	4750	4750	4750	0
455	20240717	134000	180030250	4750	4750	4750	4750	0
456	20240717	133900	180030250	4750	4750	4750	4750	0
457	20240717	133800	180030250	4750	4750	4750	4750	0
458	20240717	133700	180030250	4750	4750	4750	4750	0
459	20240717	133600	180030250	4750	4750	4750	4750	0
460	20240717	133500	180030250	4750	4750	4750	4750	0
461	20240717	133400	180030250	4750	4750	4750	4750	0
462	20240717	133300	180030250	4750	4750	4750	4750	0
463	20240717	133200	180030250	4750	4750	4750	4750	0
464	20240717	133100	180030250	4750	4750	4750	4750	0
465	20240717	133000	180030250	4750	4750	4750	4750	0
466	20240717	132900	180030250	4750	4750	4750	4750	0
467	20240717	132800	180030250	4750	4750	4750	4750	0
468	20240717	132700	180030250	4750	4750	4750	4750	0
469	20240717	132600	180030250	4750	4750	4750	4750	0
470	20240717	132500	180030250	4750	4750	4750	4750	100
471	20240717	132400	179555250	4700	4700	4700	4700	0
472	20240717	132300	179555250	4700	4700	4700	4700	0
473	20240717	132200	179555250	4700	4700	4700	4700	0
474	20240717	132100	179555250	4700	4700	4700	4700	0
475	20240717	132000	179555250	4700	4700	4700	4700	0
476	20240717	131900	179555250	4700	4700	4700	4700	0
477	20240717	131800	179555250	4700	4700	4700	4700	0
478	20240717	131700	179555250	4700	4700	4700	4700	0
479	20240717	131600	179555250	4700	4700	4700	4700	0
480	20240717	131500	179555250	4700	4700	4700	4700	0
481	20240717	131400	179555250	4700	4700	4700	4700	0
482	20240717	131300	179555250	4700	4700	4700	4700	0
483	20240717	131200	179555250	4700	4700	4700	4700	0
484	20240717	131100	179555250	4700	4700	4700	4700	0
485	20240717	131000	179555250	4700	4700	4700	4700	0
486	20240717	130900	179555250	4700	4700	4700	4700	0
487	20240717	130800	179555250	4700	4700	4700	4700	0
488	20240717	130700	179555250	4700	4700	4700	4700	0
489	20240717	130600	179555250	4700	4700	4700	4700	675
490	20240717	130500	176382750	4700	4700	4700	4700	0
491	20240717	130400	176382750	4700	4700	4700	4700	0
492	20240717	130300	176382750	4700	4700	4700	4700	0
493	20240717	130200	176382750	4700	4700	4700	4700	0
494	20240717	130100	176382750	4700	4700	4700	4700	0
495	20240717	130000	176382750	4700	4700	4700	4700	0
496	20240717	125900	176382750	4700	4700	4700	4700	0
497	20240717	125800	176382750	4700	4700	4700	4700	0
498	20240717	125700	176382750	4700	4700	4700	4700	0
499	20240717	125600	176382750	4700	4700	4700	4700	0
500	20240717	125500	176382750	4700	4700	4700	4700	0
501	20240717	125400	176382750	4700	4700	4700	4700	0
502	20240717	125300	176382750	4700	4700	4700	4700	0
503	20240717	125200	176382750	4700	4700	4700	4700	0
504	20240717	125100	176382750	4700	4700	4700	4700	0
505	20240717	125000	176382750	4700	4700	4700	4700	0
506	20240717	124900	176382750	4700	4700	4700	4700	0
507	20240717	124800	176382750	4700	4700	4700	4700	0
508	20240717	124700	176382750	4700	4700	4700	4700	0
509	20240717	124600	176382750	4700	4700	4700	4700	0
510	20240717	124500	176382750	4700	4700	4700	4700	0
511	20240717	124400	176382750	4700	4700	4700	4700	15
512	20240717	124300	176312250	4700	4700	4700	4700	0
513	20240717	124200	176312250	4700	4700	4700	4700	0
514	20240717	124100	176312250	4700	4700	4700	4700	0
515	20240717	124000	176312250	4700	4700	4700	4700	0
516	20240717	123900	176312250	4700	4700	4700	4700	0
517	20240717	123800	176312250	4700	4700	4700	4700	0
518	20240717	123700	176312250	4700	4700	4700	4700	0
519	20240717	123600	176312250	4700	4700	4700	4700	0
520	20240717	123500	176312250	4700	4700	4700	4700	0
521	20240717	123400	176312250	4700	4700	4700	4700	95
522	20240717	123300	175865750	4700	4700	4700	4700	0
523	20240717	123200	175865750	4700	4700	4700	4700	209
524	20240717	123100	174883450	4700	4700	4700	4700	0
525	20240717	123000	174883450	4700	4700	4700	4700	0
526	20240717	122900	174883450	4700	4700	4700	4700	0
527	20240717	122800	174883450	4700	4700	4700	4700	0
528	20240717	122700	174883450	4700	4700	4700	4700	91
529	20240717	122600	174455750	4700	4700	4700	4700	145
530	20240717	122500	173774250	4700	4700	4700	4700	0
531	20240717	122400	173774250	4700	4600	4700	4600	190
532	20240717	122300	172898250	4600	4600	4600	4600	0
533	20240717	122200	172898250	4600	4600	4600	4600	0
534	20240717	122100	172898250	4600	4600	4600	4600	0
535	20240717	122000	172898250	4600	4600	4600	4600	0
536	20240717	121900	172898250	4600	4600	4600	4600	0
537	20240717	121800	172898250	4600	4600	4600	4600	0
538	20240717	121700	172898250	4600	4600	4600	4600	0
539	20240717	121600	172898250	4600	4600	4600	4600	0
540	20240717	121500	172898250	4600	4600	4600	4600	0
541	20240717	121400	172898250	4600	4600	4600	4600	0
542	20240717	121300	172898250	4600	4600	4600	4600	0
543	20240717	121200	172898250	4600	4600	4600	4600	0
544	20240717	121100	172898250	4600	4600	4600	4600	0
545	20240717	121000	172898250	4600	4600	4600	4600	0
546	20240717	120900	172898250	4600	4600	4600	4600	0
547	20240717	120800	172898250	4600	4600	4600	4600	0
548	20240717	120700	172898250	4600	4600	4600	4600	0
549	20240717	120600	172898250	4600	4600	4600	4600	0
550	20240717	120500	172898250	4600	4600	4600	4600	0
551	20240717	120400	172898250	4600	4600	4600	4600	0
552	20240717	120300	172898250	4600	4600	4600	4600	0
553	20240717	120200	172898250	4600	4600	4600	4600	0
554	20240717	120100	172898250	4600	4600	4600	4600	0
555	20240717	120000	172898250	4600	4600	4600	4600	0
556	20240717	115900	172898250	4600	4600	4600	4600	393
557	20240717	115800	171090450	4580	4580	4580	4580	0
558	20240717	115700	171090450	4580	4580	4580	4580	0
559	20240717	115600	171090450	4580	4580	4580	4580	0
560	20240717	115500	171090450	4580	4580	4580	4580	0
561	20240717	115400	171090450	4580	4580	4580	4580	0
562	20240717	115300	171090450	4580	4580	4580	4580	0
563	20240717	115200	171090450	4580	4580	4580	4580	0
564	20240717	115100	171090450	4580	4580	4580	4580	0
565	20240717	115000	171090450	4580	4580	4580	4580	0
566	20240717	114900	171090450	4580	4580	4580	4580	0
567	20240717	114800	171090450	4580	4580	4580	4580	0
568	20240717	114700	171090450	4580	4580	4580	4580	0
569	20240717	114600	171090450	4580	4580	4580	4580	0
570	20240717	114500	171090450	4580	4580	4580	4580	0
571	20240717	114400	171090450	4580	4580	4580	4580	0
572	20240717	114300	171090450	4580	4580	4580	4580	170
573	20240717	114200	170311850	4580	4580	4580	4580	0
574	20240717	114100	170311850	4580	4580	4580	4580	0
575	20240717	114000	170311850	4580	4580	4580	4580	0
576	20240717	113900	170311850	4580	4580	4580	4580	0
577	20240717	113800	170311850	4580	4580	4580	4580	0
578	20240717	113700	170311850	4580	4580	4580	4580	0
579	20240717	113600	170311850	4580	4580	4580	4580	0
580	20240717	113500	170311850	4580	4580	4580	4580	0
581	20240717	113400	170311850	4580	4580	4580	4580	0
582	20240717	113300	170311850	4580	4580	4580	4580	0
583	20240717	113200	170311850	4580	4580	4580	4580	0
584	20240717	113100	170311850	4580	4580	4580	4580	0
585	20240717	113000	170311850	4580	4580	4580	4580	0
586	20240717	112900	170311850	4580	4580	4580	4580	0
587	20240717	112800	170311850	4580	4580	4580	4580	0
588	20240717	112700	170311850	4580	4580	4580	4580	0
589	20240717	112600	170311850	4580	4580	4580	4580	0
590	20240717	112500	170311850	4580	4580	4580	4580	0
591	20240717	112400	170311850	4580	4580	4580	4580	0
592	20240717	112300	170311850	4580	4580	4580	4580	0
593	20240717	112200	170311850	4580	4580	4580	4580	0
594	20240717	112100	170311850	4580	4580	4580	4580	0
595	20240717	112000	170311850	4580	4580	4580	4580	0
596	20240717	111900	170311850	4580	4580	4580	4580	0
597	20240717	111800	170311850	4580	4580	4580	4580	0
598	20240717	111700	170311850	4580	4580	4580	4580	0
599	20240717	111600	170311850	4580	4580	4580	4580	0
600	20240717	111500	170311850	4580	4580	4580	4580	30
601	20240717	111400	170174450	4580	4580	4580	4580	100
602	20240717	111300	169716450	4500	4500	4500	4500	743
603	20240717	111200	166372950	4480	4480	4480	4480	106
604	20240717	111100	165898070	4480	4480	4480	4480	48
605	20240717	111000	165683030	4480	4480	4480	4480	0
606	20240717	110900	165683030	4480	4480	4480	4480	20
607	20240717	110800	165593430	4480	4480	4480	4480	38
608	20240717	110700	165423190	4480	4480	4480	4480	0
609	20240717	110600	165423190	4480	4460	4480	4460	672
610	20240717	110500	162416070	4460	4460	4460	4460	0
611	20240717	110400	162416070	4460	4460	4460	4460	0
612	20240717	110300	162416070	4460	4460	4460	4460	0
613	20240717	110200	162416070	4460	4460	4460	4460	0
614	20240717	110100	162416070	4460	4480	4480	4460	405
615	20240717	110000	160602230	4400	4400	4400	4400	11
616	20240717	105900	160553830	4400	4400	4400	4400	0
617	20240717	105800	160553830	4400	4400	4400	4400	0
618	20240717	105700	160553830	4400	4400	4400	4400	300
619	20240717	105600	159233830	4400	4400	4400	4400	0
620	20240717	105500	159233830	4400	4400	4400	4400	0
621	20240717	105400	159233830	4400	4400	4400	4400	53
622	20240717	105300	159000630	4400	4400	4400	4400	0
623	20240717	105200	159000630	4400	4385	4400	4385	573
624	20240717	105100	156483695	4385	4385	4385	4385	0
625	20240717	105000	156483695	4385	4385	4385	4385	0
626	20240717	104900	156483695	4385	4385	4385	4385	0
627	20240717	104800	156483695	4385	4385	4385	4385	0
628	20240717	104700	156483695	4385	4385	4385	4385	49
629	20240717	104600	156268830	4300	4300	4300	4300	0
630	20240717	104500	156268830	4300	4300	4300	4300	0
631	20240717	104400	156268830	4300	4300	4300	4300	0
632	20240717	104300	156268830	4300	4300	4300	4300	0
633	20240717	104200	156268830	4300	4300	4300	4300	0
634	20240717	104100	156268830	4300	4300	4300	4300	0
635	20240717	104000	156268830	4300	4300	4300	4300	100
636	20240717	103900	155838830	4300	4300	4300	4300	0
637	20240717	103800	155838830	4300	4300	4300	4300	0
638	20240717	103700	155838830	4300	4300	4300	4300	890
639	20240717	103600	152011830	4300	4300	4300	4300	0
640	20240717	103500	152011830	4300	4300	4300	4300	0
641	20240717	103400	152011830	4300	4300	4300	4300	0
642	20240717	103300	152011830	4300	4300	4300	4300	0
643	20240717	103200	152011830	4300	4300	4300	4300	0
644	20240717	103100	152011830	4300	4300	4300	4300	0
645	20240717	103000	152011830	4300	4300	4300	4300	0
646	20240717	102900	152011830	4300	4290	4300	4290	460
647	20240717	102800	150035000	4290	4290	4290	4290	0
648	20240717	102700	150035000	4290	4290	4290	4290	0
649	20240717	102600	150035000	4290	4290	4290	4290	0
650	20240717	102500	150035000	4290	4290	4290	4290	0
651	20240717	102400	150035000	4290	4290	4290	4290	0
652	20240717	102300	150035000	4290	4290	4290	4290	0
653	20240717	102200	150035000	4290	4290	4290	4290	0
654	20240717	102100	150035000	4290	4290	4290	4290	0
655	20240717	102000	150035000	4290	4290	4290	4290	300
656	20240717	101900	148748000	4230	4230	4230	4230	0
657	20240717	101800	148748000	4230	4230	4230	4230	0
658	20240717	101700	148748000	4230	4230	4230	4230	0
659	20240717	101600	148748000	4230	4230	4230	4230	1000
660	20240717	101500	144518000	4210	4210	4210	4210	0
661	20240717	101400	144518000	4210	4210	4210	4210	0
662	20240717	101300	144518000	4210	4210	4210	4210	0
663	20240717	101200	144518000	4210	4210	4210	4210	0
664	20240717	101100	144518000	4210	4210	4210	4210	0
665	20240717	101000	144518000	4210	4210	4210	4210	0
666	20240717	100900	144518000	4210	4210	4210	4210	0
667	20240717	100800	144518000	4210	4210	4210	4210	0
668	20240717	100700	144518000	4210	4210	4210	4210	247
669	20240717	100600	143478130	4210	4210	4210	4210	0
670	20240717	100500	143478130	4210	4200	4210	4200	300
671	20240717	100400	142215250	4200	4200	4200	4200	0
672	20240717	100300	142215250	4200	4100	4200	4100	1405
673	20240717	100200	136377450	4000	4000	4000	4000	0
674	20240717	100100	136377450	4000	4000	4000	4000	0
675	20240717	100000	136377450	4000	4000	4000	4000	0
676	20240717	095900	136377450	4000	4000	4000	4000	0
677	20240717	095800	136377450	4000	4000	4000	4000	0
678	20240717	095700	136377450	4000	4000	4000	4000	0
679	20240717	095600	136377450	4000	4000	4000	4000	678
680	20240717	095500	133665450	4010	4010	4010	4010	929
681	20240717	095400	129940160	4130	4130	4130	4130	0
682	20240717	095300	129940160	4130	4010	4130	4010	606
683	20240717	095200	127508900	4190	4190	4190	4190	0
684	20240717	095100	127508900	4190	4190	4190	4190	0
685	20240717	095000	127508900	4190	4180	4190	4180	708
686	20240717	094900	124546380	4100	4100	4100	4100	8
687	20240717	094800	124513580	4100	4100	4100	4100	0
688	20240717	094700	124513580	4100	4100	4100	4100	0
689	20240717	094600	124513580	4100	4100	4100	4100	2
690	20240717	094500	124505380	3895	3895	3895	3895	0
691	20240717	094400	124505380	3895	3895	3895	3895	0
692	20240717	094300	124505380	3895	3895	3895	3895	0
693	20240717	094200	124505380	3895	3895	3895	3895	0
694	20240717	094100	124505380	3895	3895	3895	3895	0
695	20240717	094000	124505380	3895	3895	3895	3895	0
696	20240717	093900	124505380	3895	3895	3895	3895	0
697	20240717	093800	124505380	3895	3895	3895	3895	0
698	20240717	093700	124505380	3895	3895	3895	3895	0
699	20240717	093600	124505380	3895	3895	3895	3895	0
700	20240717	093500	124505380	3895	3895	3895	3895	0
701	20240717	093400	124505380	3895	3895	3895	3895	0
702	20240717	093300	124505380	3895	3895	3895	3895	0
703	20240717	093200	124505380	3895	3895	3895	3895	0
704	20240717	093100	124505380	3895	3895	3895	3895	1010
705	20240717	093000	120571430	3900	3900	3900	3900	3100
706	20240717	092900	108481430	3900	3900	3900	3900	0
707	20240717	092800	108481430	3900	3915	3915	3900	3610
708	20240717	092700	94394780	3920	3950	3950	3920	2513
709	20240717	092600	84483820	4000	4000	4000	4000	0
710	20240717	092500	84483820	4000	4000	4000	4000	0
711	20240717	092400	84483820	4000	4140	4140	4000	2290
712	20240717	092300	75259420	4200	4200	4200	4200	0
713	20240717	092200	75259420	4200	4200	4200	4200	0
714	20240717	092100	75259420	4200	4200	4200	4200	0
715	20240717	092000	75259420	4200	4200	4200	4200	0
716	20240717	091900	75259420	4200	4200	4200	4200	1190
717	20240717	091800	70261420	4200	4200	4200	4200	0
718	20240717	091700	70261420	4200	4200	4200	4200	0
719	20240717	091600	70261420	4200	4200	4200	4200	510
720	20240717	091500	68119420	4210	4210	4210	4210	0
721	20240717	091400	68119420	4210	4210	4210	4210	0
722	20240717	091300	68119420	4210	4210	4210	4210	0
723	20240717	091200	68119420	4210	4210	4210	4210	0
724	20240717	091100	68119420	4210	4210	4210	4210	0
725	20240717	091000	68119420	4210	4200	4210	4200	200
726	20240717	090900	67279340	4140	4130	4140	4130	1500
727	20240717	090800	61074340	4200	4220	4220	4200	1275
728	20240717	090700	55711670	4200	4250	4250	4200	3500
729	20240717	090600	40938170	4400	4390	4400	4390	600
730	20240717	090500	38301600	4250	4250	4250	4250	500
731	20240717	090400	36176600	4205	4200	4205	4200	1063
732	20240717	090300	31707000	4100	4200	4200	4100	937
733	20240717	090200	27820600	4200	4200	4200	4200	2000
734	20240717	090100	19420600	4200	4300	4300	4200	1164
735	20240717	090000	14488400	4300	4500	4500	4300	3346