KissMeData/052460/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	193400	87142440	2940	2940	2940	2940	648
3	20240717	193300	87142440	2940	2940	2940	2940	0
4	20240717	193200	87142440	2940	2940	2940	2940	0
5	20240717	193100	87142440	2940	2940	2940	2940	0
6	20240717	193000	87142440	2940	2940	2940	2940	0
7	20240717	192900	87142440	2940	2940	2940	2940	0
8	20240717	192800	87142440	2940	2940	2940	2940	0
9	20240717	192700	87142440	2940	2940	2940	2940	0
10	20240717	192600	87142440	2940	2940	2940	2940	0
11	20240717	192500	87142440	2940	2940	2940	2940	0
12	20240717	192400	87142440	2940	2940	2940	2940	0
13	20240717	192300	87142440	2940	2940	2940	2940	0
14	20240717	192200	87142440	2940	2940	2940	2940	0
15	20240717	192100	87142440	2940	2940	2940	2940	0
16	20240717	192000	87142440	2940	2940	2940	2940	0
17	20240717	191900	87142440	2940	2940	2940	2940	0
18	20240717	191800	87142440	2940	2940	2940	2940	0
19	20240717	191700	87142440	2940	2940	2940	2940	0
20	20240717	191600	87142440	2940	2940	2940	2940	0
21	20240717	191500	87142440	2940	2940	2940	2940	0
22	20240717	191400	87142440	2940	2940	2940	2940	0
23	20240717	191300	87142440	2940	2940	2940	2940	0
24	20240717	191200	87142440	2940	2940	2940	2940	0
25	20240717	191100	87142440	2940	2940	2940	2940	0
26	20240717	191000	87142440	2940	2940	2940	2940	0
27	20240717	190900	87142440	2940	2940	2940	2940	0
28	20240717	190800	87142440	2940	2940	2940	2940	0
29	20240717	190700	87142440	2940	2940	2940	2940	0
30	20240717	190600	87142440	2940	2940	2940	2940	0
31	20240717	190500	87142440	2940	2940	2940	2940	0
32	20240717	190400	87142440	2940	2940	2940	2940	648
33	20240717	190300	87142440	2940	2940	2940	2940	0
34	20240717	190200	87142440	2940	2940	2940	2940	0
35	20240717	190100	87142440	2940	2940	2940	2940	0
36	20240717	190000	87142440	2940	2940	2940	2940	0
37	20240717	185900	87142440	2940	2940	2940	2940	0
38	20240717	185800	87142440	2940	2940	2940	2940	0
39	20240717	185700	87142440	2940	2940	2940	2940	0
40	20240717	185600	87142440	2940	2940	2940	2940	0
41	20240717	185500	87142440	2940	2940	2940	2940	0
42	20240717	185400	87142440	2940	2940	2940	2940	0
43	20240717	185300	87142440	2940	2940	2940	2940	0
44	20240717	185200	87142440	2940	2940	2940	2940	0
45	20240717	185100	87142440	2940	2940	2940	2940	0
46	20240717	185000	87142440	2940	2940	2940	2940	0
47	20240717	184900	87142440	2940	2940	2940	2940	0
48	20240717	184800	87142440	2940	2940	2940	2940	0
49	20240717	184700	87142440	2940	2940	2940	2940	0
50	20240717	184600	87142440	2940	2940	2940	2940	0
51	20240717	184500	87142440	2940	2940	2940	2940	0
52	20240717	184400	87142440	2940	2940	2940	2940	0
53	20240717	184300	87142440	2940	2940	2940	2940	0
54	20240717	184200	87142440	2940	2940	2940	2940	0
55	20240717	184100	87142440	2940	2940	2940	2940	0
56	20240717	184000	87142440	2940	2940	2940	2940	0
57	20240717	183900	87142440	2940	2940	2940	2940	0
58	20240717	183800	87142440	2940	2940	2940	2940	0
59	20240717	183700	87142440	2940	2940	2940	2940	0
60	20240717	183600	87142440	2940	2940	2940	2940	0
61	20240717	183500	87142440	2940	2940	2940	2940	0
62	20240717	183400	87142440	2940	2940	2940	2940	648
63	20240717	183300	87142440	2940	2940	2940	2940	0
64	20240717	183200	87142440	2940	2940	2940	2940	0
65	20240717	183100	87142440	2940	2940	2940	2940	0
66	20240717	183000	87142440	2940	2940	2940	2940	0
67	20240717	182900	87142440	2940	2940	2940	2940	0
68	20240717	182800	87142440	2940	2940	2940	2940	0
69	20240717	182700	87142440	2940	2940	2940	2940	0
70	20240717	182600	87142440	2940	2940	2940	2940	0
71	20240717	182500	87142440	2940	2940	2940	2940	0
72	20240717	182400	87142440	2940	2940	2940	2940	0
73	20240717	182300	87142440	2940	2940	2940	2940	0
74	20240717	182200	87142440	2940	2940	2940	2940	0
75	20240717	182100	87142440	2940	2940	2940	2940	0
76	20240717	182000	87142440	2940	2940	2940	2940	0
77	20240717	181900	87142440	2940	2940	2940	2940	0
78	20240717	181800	87142440	2940	2940	2940	2940	0
79	20240717	181700	87142440	2940	2940	2940	2940	0
80	20240717	181600	87142440	2940	2940	2940	2940	0
81	20240717	181500	87142440	2940	2940	2940	2940	0
82	20240717	181400	87142440	2940	2940	2940	2940	0
83	20240717	181300	87142440	2940	2940	2940	2940	0
84	20240717	181200	87142440	2940	2940	2940	2940	0
85	20240717	181100	87142440	2940	2940	2940	2940	0
86	20240717	181000	87142440	2940	2940	2940	2940	0
87	20240717	180900	87142440	2940	2940	2940	2940	0
88	20240717	180800	87142440	2940	2940	2940	2940	0
89	20240717	180700	87142440	2940	2940	2940	2940	0
90	20240717	180600	87142440	2940	2940	2940	2940	0
91	20240717	180500	87142440	2940	2940	2940	2940	0
92	20240717	180400	87142440	2940	2940	2940	2940	648
93	20240717	180300	87142440	2940	2940	2940	2940	0
94	20240717	180200	87142440	2940	2940	2940	2940	0
95	20240717	180100	87142440	2940	2940	2940	2940	0
96	20240717	180000	87142440	2940	2940	2940	2940	0
97	20240717	175900	87142440	2940	2940	2940	2940	0
98	20240717	175800	87142440	2940	2940	2940	2940	0
99	20240717	175700	87142440	2940	2940	2940	2940	0
100	20240717	175600	87142440	2940	2940	2940	2940	0
101	20240717	175500	87142440	2940	2940	2940	2940	0
102	20240717	175400	87142440	2940	2940	2940	2940	0
103	20240717	175300	87142440	2940	2940	2940	2940	0
104	20240717	175200	87142440	2940	2940	2940	2940	0
105	20240717	175100	87142440	2940	2940	2940	2940	0
106	20240717	175000	87142440	2940	2940	2940	2940	0
107	20240717	174900	87142440	2940	2940	2940	2940	0
108	20240717	174800	87142440	2940	2940	2940	2940	0
109	20240717	174700	87142440	2940	2940	2940	2940	0
110	20240717	174600	87142440	2940	2940	2940	2940	0
111	20240717	174500	87142440	2940	2940	2940	2940	0
112	20240717	174400	87142440	2940	2940	2940	2940	0
113	20240717	174300	87142440	2940	2940	2940	2940	0
114	20240717	174200	87142440	2940	2940	2940	2940	0
115	20240717	174100	87142440	2940	2940	2940	2940	0
116	20240717	174000	87142440	2940	2940	2940	2940	0
117	20240717	173900	87142440	2940	2940	2940	2940	0
118	20240717	173800	87142440	2940	2940	2940	2940	0
119	20240717	173700	87142440	2940	2940	2940	2940	0
120	20240717	173600	87142440	2940	2940	2940	2940	0
121	20240717	173500	87142440	2940	2940	2940	2940	0
122	20240717	173400	87142440	2940	2940	2940	2940	648
123	20240717	173300	87142440	2940	2940	2940	2940	0
124	20240717	173200	87142440	2940	2940	2940	2940	0
125	20240717	173100	87142440	2940	2940	2940	2940	0
126	20240717	173000	87142440	2940	2940	2940	2940	0
127	20240717	172900	87142440	2940	2940	2940	2940	0
128	20240717	172800	87142440	2940	2940	2940	2940	0
129	20240717	172700	87142440	2940	2940	2940	2940	0
130	20240717	172600	87142440	2940	2940	2940	2940	0
131	20240717	172500	87142440	2940	2940	2940	2940	0
132	20240717	172400	87142440	2940	2940	2940	2940	0
133	20240717	172300	87142440	2940	2940	2940	2940	0
134	20240717	172200	87142440	2940	2940	2940	2940	0
135	20240717	172100	87142440	2940	2940	2940	2940	0
136	20240717	172000	87142440	2940	2940	2940	2940	0
137	20240717	171900	87142440	2940	2940	2940	2940	0
138	20240717	171800	87142440	2940	2940	2940	2940	0
139	20240717	171700	87142440	2940	2940	2940	2940	0
140	20240717	171600	87142440	2940	2940	2940	2940	0
141	20240717	171500	87142440	2940	2940	2940	2940	0
142	20240717	171400	87142440	2940	2940	2940	2940	0
143	20240717	171300	87142440	2940	2940	2940	2940	0
144	20240717	171200	87142440	2940	2940	2940	2940	0
145	20240717	171100	87142440	2940	2940	2940	2940	0
146	20240717	171000	87142440	2940	2940	2940	2940	0
147	20240717	170900	87142440	2940	2940	2940	2940	0
148	20240717	170800	87142440	2940	2940	2940	2940	0
149	20240717	170700	87142440	2940	2940	2940	2940	0
150	20240717	170600	87142440	2940	2940	2940	2940	0
151	20240717	170500	87142440	2940	2940	2940	2940	0
152	20240717	170400	87142440	2940	2940	2940	2940	648
153	20240717	170300	87142440	2940	2940	2940	2940	0
154	20240717	170200	87142440	2940	2940	2940	2940	0
155	20240717	170100	87142440	2940	2940	2940	2940	0
156	20240717	170000	87142440	2940	2940	2940	2940	0
157	20240717	165900	87142440	2940	2940	2940	2940	0
158	20240717	165800	87142440	2940	2940	2940	2940	0
159	20240717	165700	87142440	2940	2940	2940	2940	0
160	20240717	165600	87142440	2940	2940	2940	2940	0
161	20240717	165500	87142440	2940	2940	2940	2940	0
162	20240717	165400	87142440	2940	2940	2940	2940	0
163	20240717	165300	87142440	2940	2940	2940	2940	0
164	20240717	165200	87142440	2940	2940	2940	2940	0
165	20240717	165100	87142440	2940	2940	2940	2940	0
166	20240717	165000	87142440	2940	2940	2940	2940	0
167	20240717	164900	87142440	2940	2940	2940	2940	0
168	20240717	164800	87142440	2940	2940	2940	2940	0
169	20240717	164700	87142440	2940	2940	2940	2940	0
170	20240717	164600	87142440	2940	2940	2940	2940	0
171	20240717	164500	87142440	2940	2940	2940	2940	0
172	20240717	164400	87142440	2940	2940	2940	2940	0
173	20240717	164300	87142440	2940	2940	2940	2940	0
174	20240717	164200	87142440	2940	2940	2940	2940	0
175	20240717	164100	87142440	2940	2940	2940	2940	0
176	20240717	164000	87142440	2940	2940	2940	2940	0
177	20240717	163900	87142440	2940	2940	2940	2940	0
178	20240717	163800	87142440	2940	2940	2940	2940	0
179	20240717	163700	87142440	2940	2940	2940	2940	0
180	20240717	163600	87142440	2940	2940	2940	2940	0
181	20240717	163500	87142440	2940	2940	2940	2940	0
182	20240717	163400	87142440	2940	2940	2940	2940	648
183	20240717	163300	87142440	2940	2940	2940	2940	0
184	20240717	163200	87142440	2940	2940	2940	2940	0
185	20240717	163100	87142440	2940	2940	2940	2940	0
186	20240717	163000	87142440	2940	2940	2940	2940	0
187	20240717	162900	87142440	2940	2940	2940	2940	0
188	20240717	162800	87142440	2940	2940	2940	2940	0
189	20240717	162700	87142440	2940	2940	2940	2940	0
190	20240717	162600	87142440	2940	2940	2940	2940	0
191	20240717	162500	87142440	2940	2940	2940	2940	0
192	20240717	162400	87142440	2940	2940	2940	2940	0
193	20240717	162300	87142440	2940	2940	2940	2940	0
194	20240717	162200	87142440	2940	2940	2940	2940	0
195	20240717	162100	87142440	2940	2940	2940	2940	0
196	20240717	162000	87142440	2940	2940	2940	2940	0
197	20240717	161900	87142440	2940	2940	2940	2940	0
198	20240717	161800	87142440	2940	2940	2940	2940	0
199	20240717	161700	87142440	2940	2940	2940	2940	0
200	20240717	161600	87142440	2940	2940	2940	2940	0
201	20240717	161500	87142440	2940	2940	2940	2940	0
202	20240717	161400	87142440	2940	2940	2940	2940	0
203	20240717	161300	87142440	2940	2940	2940	2940	0
204	20240717	161200	87142440	2940	2940	2940	2940	0
205	20240717	161100	87142440	2940	2940	2940	2940	0
206	20240717	161000	87142440	2940	2940	2940	2940	0
207	20240717	160900	87142440	2940	2940	2940	2940	0
208	20240717	160800	87142440	2940	2940	2940	2940	0
209	20240717	160700	87142440	2940	2940	2940	2940	0
210	20240717	160600	87142440	2940	2940	2940	2940	0
211	20240717	160500	87142440	2940	2940	2940	2940	0
212	20240717	160400	87142440	2940	2940	2940	2940	648
213	20240717	160300	87142440	2940	2940	2940	2940	0
214	20240717	160200	87142440	2940	2940	2940	2940	0
215	20240717	160100	87142440	2940	2940	2940	2940	0
216	20240717	160000	87142440	2940	2940	2940	2940	0
217	20240717	155900	87142440	2940	2940	2940	2940	0
218	20240717	155800	87142440	2940	2940	2940	2940	0
219	20240717	155700	87142440	2940	2940	2940	2940	0
220	20240717	155600	87142440	2940	2940	2940	2940	0
221	20240717	155500	87142440	2940	2940	2940	2940	0
222	20240717	155400	87142440	2940	2940	2940	2940	0
223	20240717	155300	87142440	2940	2940	2940	2940	0
224	20240717	155200	87142440	2940	2940	2940	2940	0
225	20240717	155100	87142440	2940	2940	2940	2940	0
226	20240717	155000	87142440	2940	2940	2940	2940	0
227	20240717	154900	87142440	2940	2940	2940	2940	0
228	20240717	154800	87142440	2940	2940	2940	2940	0
229	20240717	154700	87142440	2940	2940	2940	2940	0
230	20240717	154600	87142440	2940	2940	2940	2940	0
231	20240717	154500	87142440	2940	2940	2940	2940	0
232	20240717	154400	87142440	2940	2940	2940	2940	0
233	20240717	154300	87142440	2940	2940	2940	2940	0
234	20240717	154200	87142440	2940	2940	2940	2940	0
235	20240717	154100	87142440	2940	2940	2940	2940	0
236	20240717	154000	87142440	2940	2940	2940	2940	0
237	20240717	153900	87142440	2940	2940	2940	2940	0
238	20240717	153800	87142440	2940	2940	2940	2940	0
239	20240717	153700	87142440	2940	2940	2940	2940	0
240	20240717	153600	87142440	2940	2940	2940	2940	0
241	20240717	153500	87142440	2940	2940	2940	2940	0
242	20240717	153400	87142440	2940	2940	2940	2940	648
243	20240717	153300	87142440	2940	2940	2940	2940	0
244	20240717	153200	87142440	2940	2940	2940	2940	0
245	20240717	153100	87142440	2940	2940	2940	2940	0
246	20240717	153000	87142440	2940	2940	2940	2940	648
247	20240717	152900	85237320	2950	2950	2950	2950	0
248	20240717	152800	85237320	2950	2950	2950	2950	0
249	20240717	152700	85237320	2950	2950	2950	2950	0
250	20240717	152600	85237320	2950	2950	2950	2950	0
251	20240717	152500	85237320	2950	2950	2950	2950	0
252	20240717	152400	85237320	2950	2950	2950	2950	0
253	20240717	152300	85237320	2950	2950	2950	2950	0
254	20240717	152200	85237320	2950	2950	2950	2950	0
255	20240717	152100	85237320	2950	2950	2950	2950	0
256	20240717	152000	85237320	2950	2950	2950	2950	0
257	20240717	151900	85237320	2950	2950	2950	2945	108
258	20240717	151800	84918990	2945	2950	2950	2945	37
259	20240717	151700	84809955	2950	2950	2950	2950	0
260	20240717	151600	84809955	2950	2950	2950	2950	8
261	20240717	151500	84786355	2950	2945	2950	2945	135
262	20240717	151400	84388740	2950	2950	2950	2950	9
263	20240717	151300	84362190	2945	2945	2945	2945	4
264	20240717	151200	84350410	2945	2945	2945	2945	1287
265	20240717	151100	80560195	2950	2950	2950	2950	0
266	20240717	151000	80560195	2950	2950	2950	2950	0
267	20240717	150900	80560195	2950	2950	2950	2950	0
268	20240717	150800	80560195	2950	2950	2950	2950	0
269	20240717	150700	80560195	2950	2950	2950	2950	12
270	20240717	150600	80524795	2950	2950	2950	2950	51
271	20240717	150500	80374345	2950	2950	2950	2950	0
272	20240717	150400	80374345	2950	2950	2950	2950	0
273	20240717	150300	80374345	2950	2950	2950	2950	0
274	20240717	150200	80374345	2950	2950	2950	2950	0
275	20240717	150100	80374345	2950	2950	2950	2950	0
276	20240717	150000	80374345	2950	2950	2950	2950	0
277	20240717	145900	80374345	2950	2950	2950	2950	0
278	20240717	145800	80374345	2950	2950	2950	2950	0
279	20240717	145700	80374345	2950	2950	2950	2950	56
280	20240717	145600	80209145	2955	2955	2955	2955	0
281	20240717	145500	80209145	2955	2955	2955	2955	29
282	20240717	145400	80123450	2950	2950	2950	2950	50
283	20240717	145300	79975950	2955	2955	2955	2955	0
284	20240717	145200	79975950	2955	2955	2955	2955	0
285	20240717	145100	79975950	2955	2955	2955	2955	0
286	20240717	145000	79975950	2955	2955	2955	2955	0
287	20240717	144900	79975950	2955	2955	2955	2955	0
288	20240717	144800	79975950	2955	2955	2955	2955	29
289	20240717	144700	79890255	2945	2945	2945	2945	665
290	20240717	144600	77931830	2945	2945	2945	2945	660
291	20240717	144500	75988130	2955	2955	2955	2955	0
292	20240717	144400	75988130	2955	2955	2955	2955	0
293	20240717	144300	75988130	2955	2955	2955	2955	0
294	20240717	144200	75988130	2955	2945	2955	2945	61
295	20240717	144100	75808385	2955	2955	2955	2955	29
296	20240717	144000	75722690	2960	2960	2960	2960	0
297	20240717	143900	75722690	2960	2960	2960	2960	0
298	20240717	143800	75722690	2960	2960	2960	2960	0
299	20240717	143700	75722690	2960	2960	2960	2960	0
300	20240717	143600	75722690	2960	2960	2960	2960	0
301	20240717	143500	75722690	2960	2960	2960	2960	0
302	20240717	143400	75722690	2960	2960	2960	2960	29
303	20240717	143300	75636850	2945	2945	2945	2945	0
304	20240717	143200	75636850	2945	2945	2945	2945	6
305	20240717	143100	75619180	2945	2945	2945	2945	2
306	20240717	143000	75613290	2945	2950	2950	2945	39
307	20240717	142900	75498315	2960	2960	2960	2960	0
308	20240717	142800	75498315	2960	2960	2960	2960	0
309	20240717	142700	75498315	2960	2960	2960	2960	283
310	20240717	142600	74660635	2960	2960	2960	2960	0
311	20240717	142500	74660635	2960	2960	2960	2960	0
312	20240717	142400	74660635	2960	2960	2960	2960	1
313	20240717	142300	74657675	2960	2960	2960	2960	0
314	20240717	142200	74657675	2960	2960	2960	2960	0
315	20240717	142100	74657675	2960	2960	2960	2960	0
316	20240717	142000	74657675	2960	2960	2960	2960	30
317	20240717	141900	74568875	2950	2950	2950	2950	0
318	20240717	141800	74568875	2950	2955	2955	2950	1093
319	20240717	141700	71344060	2955	2955	2955	2955	0
320	20240717	141600	71344060	2955	2955	2955	2955	1000
321	20240717	141500	68389060	2950	2950	2950	2950	0
322	20240717	141400	68389060	2950	2950	2950	2950	50
323	20240717	141300	68241560	2960	2960	2960	2960	368
324	20240717	141200	67152280	2950	2950	2950	2950	1
325	20240717	141100	67149330	2955	2960	2960	2955	495
326	20240717	141000	65685655	2970	2970	2970	2970	0
327	20240717	140900	65685655	2970	2970	2970	2970	0
328	20240717	140800	65685655	2970	2970	2970	2970	0
329	20240717	140700	65685655	2970	2970	2970	2970	0
330	20240717	140600	65685655	2970	2970	2970	2970	30
331	20240717	140500	65596555	2960	2960	2960	2960	200
332	20240717	140400	65004555	2970	2970	2970	2970	0
333	20240717	140300	65004555	2970	2970	2970	2970	0
334	20240717	140200	65004555	2970	2970	2970	2970	0
335	20240717	140100	65004555	2970	2970	2970	2970	0
336	20240717	140000	65004555	2970	2970	2970	2970	0
337	20240717	135900	65004555	2970	2970	2970	2970	30
338	20240717	135800	64915455	2965	2965	2965	2965	0
339	20240717	135700	64915455	2965	2965	2965	2965	0
340	20240717	135600	64915455	2965	2965	2965	2965	0
341	20240717	135500	64915455	2965	2965	2965	2965	0
342	20240717	135400	64915455	2965	2965	2965	2965	0
343	20240717	135300	64915455	2965	2965	2965	2965	100
344	20240717	135200	64618955	2970	2970	2970	2970	30
345	20240717	135100	64529855	2970	2970	2970	2970	0
346	20240717	135000	64529855	2970	2970	2970	2970	0
347	20240717	134900	64529855	2970	2970	2970	2970	0
348	20240717	134800	64529855	2970	2970	2970	2970	0
349	20240717	134700	64529855	2970	2970	2970	2970	0
350	20240717	134600	64529855	2970	2970	2970	2970	0
351	20240717	134500	64529855	2970	2970	2970	2970	30
352	20240717	134400	64440755	2965	2965	2965	2965	0
353	20240717	134300	64440755	2965	2970	2970	2965	1006
354	20240717	134200	61457220	2975	2975	2975	2975	0
355	20240717	134100	61457220	2975	2975	2975	2975	0
356	20240717	134000	61457220	2975	2975	2975	2975	0
357	20240717	133900	61457220	2975	2975	2975	2975	0
358	20240717	133800	61457220	2975	2975	2975	2975	30
359	20240717	133700	61367970	2975	2975	2975	2975	0
360	20240717	133600	61367970	2975	2975	2975	2975	0
361	20240717	133500	61367970	2975	2975	2975	2975	0
362	20240717	133400	61367970	2975	2975	2975	2975	0
363	20240717	133300	61367970	2975	2975	2975	2975	0
364	20240717	133200	61367970	2975	2975	2975	2975	0
365	20240717	133100	61367970	2975	2975	2975	2975	30
366	20240717	133000	61278720	2975	2975	2975	2975	0
367	20240717	132900	61278720	2975	2975	2975	2975	0
368	20240717	132800	61278720	2975	2975	2975	2975	0
369	20240717	132700	61278720	2975	2975	2975	2975	0
370	20240717	132600	61278720	2975	2975	2975	2975	0
371	20240717	132500	61278720	2975	2975	2975	2975	0
372	20240717	132400	61278720	2975	2975	2975	2975	30
373	20240717	132300	61189470	2975	2975	2975	2975	0
374	20240717	132200	61189470	2975	2975	2975	2975	0
375	20240717	132100	61189470	2975	2975	2975	2975	0
376	20240717	132000	61189470	2975	2975	2975	2975	5
377	20240717	131900	61174595	2975	2975	2975	2975	0
378	20240717	131800	61174595	2975	2975	2975	2975	0
379	20240717	131700	61174595	2975	2975	2975	2975	30
380	20240717	131600	61085345	2970	2970	2970	2970	0
381	20240717	131500	61085345	2970	2970	2970	2970	10
382	20240717	131400	61055645	2970	2970	2970	2970	6
383	20240717	131300	61037825	2975	2975	2975	2975	0
384	20240717	131200	61037825	2975	2975	2975	2975	0
385	20240717	131100	61037825	2975	2975	2975	2975	0
386	20240717	131000	61037825	2975	2975	2975	2975	30
387	20240717	130900	60948575	2965	2965	2965	2965	0
388	20240717	130800	60948575	2965	2965	2965	2965	0
389	20240717	130700	60948575	2965	2965	2965	2965	0
390	20240717	130600	60948575	2965	2965	2965	2965	0
391	20240717	130500	60948575	2965	2965	2965	2965	0
392	20240717	130400	60948575	2965	2965	2965	2965	291
393	20240717	130300	60085760	2975	2975	2975	2975	30
394	20240717	130200	59996510	2975	2975	2975	2975	0
395	20240717	130100	59996510	2975	2975	2975	2975	0
396	20240717	130000	59996510	2975	2975	2975	2975	0
397	20240717	125900	59996510	2975	2975	2975	2975	0
398	20240717	125800	59996510	2975	2975	2975	2975	0
399	20240717	125700	59996510	2975	2975	2975	2975	0
400	20240717	125600	59996510	2975	2975	2975	2975	30
401	20240717	125500	59907260	2975	2970	2975	2970	77
402	20240717	125400	59678535	2970	2970	2970	2970	0
403	20240717	125300	59678535	2970	2970	2970	2970	0
404	20240717	125200	59678535	2970	2970	2970	2970	1
405	20240717	125100	59675565	2970	2970	2970	2970	0
406	20240717	125000	59675565	2970	2970	2970	2970	0
407	20240717	124900	59675565	2970	2970	2970	2970	30
408	20240717	124800	59586465	2970	2970	2970	2970	0
409	20240717	124700	59586465	2970	2970	2970	2970	0
410	20240717	124600	59586465	2970	2970	2970	2970	0
411	20240717	124500	59586465	2970	2970	2970	2970	0
412	20240717	124400	59586465	2970	2970	2970	2970	0
413	20240717	124300	59586465	2970	2970	2970	2970	5
414	20240717	124200	59571615	2970	2975	2975	2970	43
415	20240717	124100	59443755	2975	2975	2975	2975	5
416	20240717	124000	59428880	2975	2975	2975	2975	0
417	20240717	123900	59428880	2975	2975	2975	2975	0
418	20240717	123800	59428880	2975	2975	2975	2975	0
419	20240717	123700	59428880	2975	2975	2975	2975	0
420	20240717	123600	59428880	2975	2970	2975	2965	389
421	20240717	123500	58275480	2970	2970	2970	2970	0
422	20240717	123400	58275480	2970	2970	2970	2970	0
423	20240717	123300	58275480	2970	2970	2970	2970	0
424	20240717	123200	58275480	2970	2970	2970	2970	0
425	20240717	123100	58275480	2970	2970	2970	2970	0
426	20240717	123000	58275480	2970	2970	2970	2970	0
427	20240717	122900	58275480	2970	2970	2970	2970	0
428	20240717	122800	58275480	2970	2970	2970	2970	0
429	20240717	122700	58275480	2970	2970	2970	2970	84
430	20240717	122600	58026000	2970	2970	2970	2970	0
431	20240717	122500	58026000	2970	2970	2970	2970	0
432	20240717	122400	58026000	2970	2970	2970	2970	0
433	20240717	122300	58026000	2970	2970	2970	2970	0
434	20240717	122200	58026000	2970	2970	2970	2970	0
435	20240717	122100	58026000	2970	2970	2970	2970	0
436	20240717	122000	58026000	2970	2970	2970	2970	0
437	20240717	121900	58026000	2970	2970	2970	2970	307
438	20240717	121800	57114210	2975	2975	2975	2975	23
439	20240717	121700	57045785	2975	2975	2975	2975	58
440	20240717	121600	56873235	2975	2975	2975	2975	0
441	20240717	121500	56873235	2975	2975	2975	2975	0
442	20240717	121400	56873235	2975	2975	2975	2975	0
443	20240717	121300	56873235	2975	2975	2975	2975	60
444	20240717	121200	56694735	2975	2975	2975	2975	0
445	20240717	121100	56694735	2975	2975	2975	2975	0
446	20240717	121000	56694735	2975	2975	2975	2975	0
447	20240717	120900	56694735	2975	2975	2975	2975	0
448	20240717	120800	56694735	2975	2975	2975	2975	0
449	20240717	120700	56694735	2975	2975	2975	2975	0
450	20240717	120600	56694735	2975	2975	2975	2975	0
451	20240717	120500	56694735	2975	2975	2975	2975	0
452	20240717	120400	56694735	2975	2975	2975	2975	0
453	20240717	120300	56694735	2975	2975	2975	2975	0
454	20240717	120200	56694735	2975	2975	2975	2975	50
455	20240717	120100	56545985	2970	2970	2970	2970	0
456	20240717	120000	56545985	2970	2970	2970	2970	0
457	20240717	115900	56545985	2970	2970	2970	2970	0
458	20240717	115800	56545985	2970	2970	2970	2970	123
459	20240717	115700	56180675	2975	2975	2975	2975	0
460	20240717	115600	56180675	2975	2975	2975	2975	0
461	20240717	115500	56180675	2975	2975	2975	2975	0
462	20240717	115400	56180675	2975	2975	2975	2975	1
463	20240717	115300	56177700	2965	2965	2965	2965	0
464	20240717	115200	56177700	2965	2965	2965	2965	0
465	20240717	115100	56177700	2965	2965	2965	2965	0
466	20240717	115000	56177700	2965	2965	2965	2965	0
467	20240717	114900	56177700	2965	2965	2965	2965	15
468	20240717	114800	56133225	2980	2975	2980	2975	50
469	20240717	114700	55984395	2975	2975	2975	2975	0
470	20240717	114600	55984395	2975	2975	2975	2975	0
471	20240717	114500	55984395	2975	2975	2975	2975	20
472	20240717	114400	55924895	2980	2980	2980	2980	0
473	20240717	114300	55924895	2980	2980	2980	2980	0
474	20240717	114200	55924895	2980	2980	2980	2980	0
475	20240717	114100	55924895	2980	2980	2980	2980	0
476	20240717	114000	55924895	2980	2980	2980	2980	0
477	20240717	113900	55924895	2980	2980	2980	2980	0
478	20240717	113800	55924895	2980	2980	2980	2980	0
479	20240717	113700	55924895	2980	2980	2980	2980	0
480	20240717	113600	55924895	2980	2980	2980	2980	0
481	20240717	113500	55924895	2980	2980	2980	2980	0
482	20240717	113400	55924895	2980	2965	2980	2965	622
483	20240717	113300	54080030	2960	2960	2960	2960	24
484	20240717	113200	54008990	2960	2960	2960	2960	0
485	20240717	113100	54008990	2960	2960	2960	2960	200
486	20240717	113000	53416990	2960	2960	2960	2960	33
487	20240717	112900	53319310	2960	2960	2960	2960	138
488	20240717	112800	52910830	2960	2960	2960	2960	10
489	20240717	112700	52881230	2965	2965	2965	2965	0
490	20240717	112600	52881230	2965	2965	2965	2965	0
491	20240717	112500	52881230	2965	2965	2965	2965	0
492	20240717	112400	52881230	2965	2965	2965	2965	0
493	20240717	112300	52881230	2965	2965	2965	2965	0
494	20240717	112200	52881230	2965	2965	2965	2965	0
495	20240717	112100	52881230	2965	2965	2965	2965	0
496	20240717	112000	52881230	2965	2965	2965	2965	50
497	20240717	111900	52732980	2965	2965	2965	2965	0
498	20240717	111800	52732980	2965	2965	2965	2965	0
499	20240717	111700	52732980	2965	2965	2965	2965	0
500	20240717	111600	52732980	2965	2965	2965	2965	0
501	20240717	111500	52732980	2965	2965	2965	2965	0
502	20240717	111400	52732980	2965	2965	2965	2965	0
503	20240717	111300	52732980	2965	2965	2965	2965	0
504	20240717	111200	52732980	2965	2965	2965	2965	0
505	20240717	111100	52732980	2965	2960	2965	2960	50
506	20240717	111000	52584795	2950	2950	2950	2950	1
507	20240717	110900	52581845	2960	2960	2960	2960	0
508	20240717	110800	52581845	2960	2960	2960	2960	0
509	20240717	110700	52581845	2960	2960	2960	2960	0
510	20240717	110600	52581845	2960	2960	2960	2960	50
511	20240717	110500	52433845	2960	2960	2960	2960	12
512	20240717	110400	52398325	2950	2950	2950	2950	1
513	20240717	110300	52395375	2960	2960	2960	2960	1
514	20240717	110200	52392415	2950	2950	2950	2950	0
515	20240717	110100	52392415	2950	2950	2950	2950	0
516	20240717	110000	52392415	2950	2950	2950	2950	0
517	20240717	105900	52392415	2950	2955	2955	2950	676
518	20240717	105800	50397715	2950	2950	2950	2950	0
519	20240717	105700	50397715	2950	2955	2955	2950	500
520	20240717	105600	48921690	2960	2960	2960	2960	2
521	20240717	105500	48915770	2965	2965	2965	2965	0
522	20240717	105400	48915770	2965	2965	2965	2965	0
523	20240717	105300	48915770	2965	2965	2965	2965	0
524	20240717	105200	48915770	2965	2965	2965	2965	51
525	20240717	105100	48764555	2955	2955	2955	2955	0
526	20240717	105000	48764555	2955	2955	2955	2955	47
527	20240717	104900	48625670	2965	2965	2965	2965	0
528	20240717	104800	48625670	2965	2965	2965	2965	0
529	20240717	104700	48625670	2965	2965	2965	2965	0
530	20240717	104600	48625670	2965	2965	2965	2965	0
531	20240717	104500	48625670	2965	2965	2965	2965	0
532	20240717	104400	48625670	2965	2965	2965	2965	0
533	20240717	104300	48625670	2965	2965	2965	2965	0
534	20240717	104200	48625670	2965	2965	2965	2965	0
535	20240717	104100	48625670	2965	2965	2965	2965	20
536	20240717	104000	48566370	2970	2970	2970	2970	100
537	20240717	103900	48269370	2970	2970	2970	2970	0
538	20240717	103800	48269370	2970	2970	2970	2970	52
539	20240717	103700	48114930	2955	2955	2955	2955	236
540	20240717	103600	47417550	2970	2970	2970	2970	0
541	20240717	103500	47417550	2970	2970	2970	2970	0
542	20240717	103400	47417550	2970	2970	2970	2970	329
543	20240717	103300	46440420	2970	2970	2970	2970	0
544	20240717	103200	46440420	2970	2970	2970	2970	0
545	20240717	103100	46440420	2970	2970	2970	2970	0
546	20240717	103000	46440420	2970	2970	2970	2970	0
547	20240717	102900	46440420	2970	2970	2970	2970	0
548	20240717	102800	46440420	2970	2970	2970	2970	0
549	20240717	102700	46440420	2970	2970	2970	2970	0
550	20240717	102600	46440420	2970	2970	2970	2970	0
551	20240717	102500	46440420	2970	2970	2970	2970	0
552	20240717	102400	46440420	2970	2970	2970	2970	51
553	20240717	102300	46288950	2960	2975	2975	2960	293
554	20240717	102200	45421395	2975	2975	2975	2975	0
555	20240717	102100	45421395	2975	2975	2975	2975	2
556	20240717	102000	45415445	2965	2965	2965	2965	0
557	20240717	101900	45415445	2965	2975	2975	2965	11
558	20240717	101800	45382820	2975	2975	2975	2975	0
559	20240717	101700	45382820	2975	2975	2975	2975	0
560	20240717	101600	45382820	2975	2975	2975	2975	0
561	20240717	101500	45382820	2975	2975	2975	2975	1
562	20240717	101400	45379845	2975	2975	2975	2975	10
563	20240717	101300	45350095	2975	2975	2975	2975	0
564	20240717	101200	45350095	2975	2975	2975	2975	0
565	20240717	101100	45350095	2975	2975	2975	2975	0
566	20240717	101000	45350095	2975	2975	2975	2975	0
567	20240717	100900	45350095	2975	2975	2975	2975	1
568	20240717	100800	45347120	2975	2975	2975	2975	0
569	20240717	100700	45347120	2975	2975	2975	2975	0
570	20240717	100600	45347120	2975	2975	2975	2975	0
571	20240717	100500	45347120	2975	2975	2975	2975	2
572	20240717	100400	45341170	2965	2965	2965	2965	101
573	20240717	100300	45041705	2960	2960	2960	2960	0
574	20240717	100200	45041705	2960	2960	2960	2960	86
575	20240717	100100	44787145	2965	2960	2965	2960	184
576	20240717	100000	44242455	2965	2965	2965	2965	86
577	20240717	095900	43987465	2970	2970	2970	2970	17
578	20240717	095800	43936975	2980	2980	2980	2980	0
579	20240717	095700	43936975	2980	2980	2980	2980	1
580	20240717	095600	43933995	2980	2980	2980	2980	1
581	20240717	095500	43931015	2980	2980	2980	2980	0
582	20240717	095400	43931015	2980	2980	2980	2980	0
583	20240717	095300	43931015	2980	2980	2980	2980	0
584	20240717	095200	43931015	2980	2980	2980	2980	104
585	20240717	095100	43621095	2980	2980	2980	2980	100
586	20240717	095000	43323095	2980	2980	2980	2980	0
587	20240717	094900	43323095	2980	2980	2980	2980	0
588	20240717	094800	43323095	2980	2980	2980	2980	0
589	20240717	094700	43323095	2980	2980	2980	2980	0
590	20240717	094600	43323095	2980	2980	2980	2980	0
591	20240717	094500	43323095	2980	2980	2980	2980	0
592	20240717	094400	43323095	2980	2980	2980	2980	0
593	20240717	094300	43323095	2980	2980	2980	2980	0
594	20240717	094200	43323095	2980	2980	2980	2980	17
595	20240717	094100	43272435	2985	2985	2985	2985	0
596	20240717	094000	43272435	2985	2985	2985	2985	0
597	20240717	093900	43272435	2985	2985	2985	2985	0
598	20240717	093800	43272435	2985	2985	2985	2985	0
599	20240717	093700	43272435	2985	2985	2985	2985	0
600	20240717	093600	43272435	2985	2985	2985	2985	0
601	20240717	093500	43272435	2985	2985	2985	2985	0
602	20240717	093400	43272435	2985	2985	2985	2985	0
603	20240717	093300	43272435	2985	2985	2985	2985	0
604	20240717	093200	43272435	2985	2960	2985	2960	7321
605	20240717	093100	21569470	2960	2960	2960	2960	2
606	20240717	093000	21563550	2960	2960	2960	2960	0
607	20240717	092900	21563550	2960	2960	2960	2960	0
608	20240717	092800	21563550	2960	2960	2960	2960	0
609	20240717	092700	21563550	2960	2960	2960	2960	0
610	20240717	092600	21563550	2960	2960	2960	2960	753
611	20240717	092500	19334670	2960	2955	2960	2955	1624
612	20240717	092400	14535285	2950	2950	2950	2950	440
613	20240717	092300	13237285	2950	2950	2950	2950	0
614	20240717	092200	13237285	2950	2950	2950	2950	1499
615	20240717	092100	8815235	2950	2950	2950	2950	1
616	20240717	092000	8812285	2955	2955	2955	2955	0
617	20240717	091900	8812285	2955	2955	2955	2955	34
618	20240717	091800	8711815	2955	2955	2955	2955	166
619	20240717	091700	8221285	2955	2955	2955	2955	154
620	20240717	091600	7766215	2960	2960	2960	2960	551
621	20240717	091500	6135255	2965	2960	2965	2960	1132
622	20240717	091400	2783535	2960	2960	2960	2960	0
623	20240717	091300	2783535	2960	2960	2960	2960	0
624	20240717	091200	2783535	2960	2960	2960	2960	0
625	20240717	091100	2783535	2960	2960	2960	2960	0
626	20240717	091000	2783535	2960	2960	2960	2960	1
627	20240717	090900	2780575	2965	2965	2965	2965	0
628	20240717	090800	2780575	2965	2965	2965	2965	1
629	20240717	090700	2777610	2965	2965	2965	2965	0
630	20240717	090600	2777610	2965	2965	2965	2965	1
631	20240717	090500	2774645	2965	2965	2965	2965	38
632	20240717	090400	2661975	2960	2960	2960	2960	177
633	20240717	090300	2138055	2965	2965	2965	2965	0
634	20240717	090200	2138055	2965	2965	2965	2965	0
635	20240717	090100	2138055	2965	2965	2965	2965	69
636	20240717	090000	1933470	2970	2970	2970	2970	595