KissMeData/089470/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	200100	73031210	4150	4150	4150	4150	76
3	20240717	200000	73031210	4150	4150	4150	4150	0
4	20240717	195900	73031210	4150	4150	4150	4150	0
5	20240717	195800	73031210	4150	4150	4150	4150	0
6	20240717	195700	73031210	4150	4150	4150	4150	0
7	20240717	195600	73031210	4150	4150	4150	4150	0
8	20240717	195500	73031210	4150	4150	4150	4150	0
9	20240717	195400	73031210	4150	4150	4150	4150	0
10	20240717	195300	73031210	4150	4150	4150	4150	0
11	20240717	195200	73031210	4150	4150	4150	4150	0
12	20240717	195100	73031210	4150	4150	4150	4150	0
13	20240717	195000	73031210	4150	4150	4150	4150	0
14	20240717	194900	73031210	4150	4150	4150	4150	0
15	20240717	194800	73031210	4150	4150	4150	4150	0
16	20240717	194700	73031210	4150	4150	4150	4150	0
17	20240717	194600	73031210	4150	4150	4150	4150	0
18	20240717	194500	73031210	4150	4150	4150	4150	0
19	20240717	194400	73031210	4150	4150	4150	4150	0
20	20240717	194300	73031210	4150	4150	4150	4150	0
21	20240717	194200	73031210	4150	4150	4150	4150	0
22	20240717	194100	73031210	4150	4150	4150	4150	0
23	20240717	194000	73031210	4150	4150	4150	4150	0
24	20240717	193900	73031210	4150	4150	4150	4150	0
25	20240717	193800	73031210	4150	4150	4150	4150	0
26	20240717	193700	73031210	4150	4150	4150	4150	0
27	20240717	193600	73031210	4150	4150	4150	4150	0
28	20240717	193500	73031210	4150	4150	4150	4150	0
29	20240717	193400	73031210	4150	4150	4150	4150	0
30	20240717	193300	73031210	4150	4150	4150	4150	0
31	20240717	193200	73031210	4150	4150	4150	4150	0
32	20240717	193100	73031210	4150	4150	4150	4150	76
33	20240717	193000	73031210	4150	4150	4150	4150	0
34	20240717	192900	73031210	4150	4150	4150	4150	0
35	20240717	192800	73031210	4150	4150	4150	4150	0
36	20240717	192700	73031210	4150	4150	4150	4150	0
37	20240717	192600	73031210	4150	4150	4150	4150	0
38	20240717	192500	73031210	4150	4150	4150	4150	0
39	20240717	192400	73031210	4150	4150	4150	4150	0
40	20240717	192300	73031210	4150	4150	4150	4150	0
41	20240717	192200	73031210	4150	4150	4150	4150	0
42	20240717	192100	73031210	4150	4150	4150	4150	0
43	20240717	192000	73031210	4150	4150	4150	4150	0
44	20240717	191900	73031210	4150	4150	4150	4150	0
45	20240717	191800	73031210	4150	4150	4150	4150	0
46	20240717	191700	73031210	4150	4150	4150	4150	0
47	20240717	191600	73031210	4150	4150	4150	4150	0
48	20240717	191500	73031210	4150	4150	4150	4150	0
49	20240717	191400	73031210	4150	4150	4150	4150	0
50	20240717	191300	73031210	4150	4150	4150	4150	0
51	20240717	191200	73031210	4150	4150	4150	4150	0
52	20240717	191100	73031210	4150	4150	4150	4150	0
53	20240717	191000	73031210	4150	4150	4150	4150	0
54	20240717	190900	73031210	4150	4150	4150	4150	0
55	20240717	190800	73031210	4150	4150	4150	4150	0
56	20240717	190700	73031210	4150	4150	4150	4150	0
57	20240717	190600	73031210	4150	4150	4150	4150	0
58	20240717	190500	73031210	4150	4150	4150	4150	0
59	20240717	190400	73031210	4150	4150	4150	4150	0
60	20240717	190300	73031210	4150	4150	4150	4150	0
61	20240717	190200	73031210	4150	4150	4150	4150	0
62	20240717	190100	73031210	4150	4150	4150	4150	76
63	20240717	190000	73031210	4150	4150	4150	4150	0
64	20240717	185900	73031210	4150	4150	4150	4150	0
65	20240717	185800	73031210	4150	4150	4150	4150	0
66	20240717	185700	73031210	4150	4150	4150	4150	0
67	20240717	185600	73031210	4150	4150	4150	4150	0
68	20240717	185500	73031210	4150	4150	4150	4150	0
69	20240717	185400	73031210	4150	4150	4150	4150	0
70	20240717	185300	73031210	4150	4150	4150	4150	0
71	20240717	185200	73031210	4150	4150	4150	4150	0
72	20240717	185100	73031210	4150	4150	4150	4150	0
73	20240717	185000	73031210	4150	4150	4150	4150	0
74	20240717	184900	73031210	4150	4150	4150	4150	0
75	20240717	184800	73031210	4150	4150	4150	4150	0
76	20240717	184700	73031210	4150	4150	4150	4150	0
77	20240717	184600	73031210	4150	4150	4150	4150	0
78	20240717	184500	73031210	4150	4150	4150	4150	0
79	20240717	184400	73031210	4150	4150	4150	4150	0
80	20240717	184300	73031210	4150	4150	4150	4150	0
81	20240717	184200	73031210	4150	4150	4150	4150	0
82	20240717	184100	73031210	4150	4150	4150	4150	0
83	20240717	184000	73031210	4150	4150	4150	4150	0
84	20240717	183900	73031210	4150	4150	4150	4150	0
85	20240717	183800	73031210	4150	4150	4150	4150	0
86	20240717	183700	73031210	4150	4150	4150	4150	0
87	20240717	183600	73031210	4150	4150	4150	4150	0
88	20240717	183500	73031210	4150	4150	4150	4150	0
89	20240717	183400	73031210	4150	4150	4150	4150	0
90	20240717	183300	73031210	4150	4150	4150	4150	0
91	20240717	183200	73031210	4150	4150	4150	4150	0
92	20240717	183100	73031210	4150	4150	4150	4150	76
93	20240717	183000	73031210	4150	4150	4150	4150	0
94	20240717	182900	73031210	4150	4150	4150	4150	0
95	20240717	182800	73031210	4150	4150	4150	4150	0
96	20240717	182700	73031210	4150	4150	4150	4150	0
97	20240717	182600	73031210	4150	4150	4150	4150	0
98	20240717	182500	73031210	4150	4150	4150	4150	0
99	20240717	182400	73031210	4150	4150	4150	4150	0
100	20240717	182300	73031210	4150	4150	4150	4150	0
101	20240717	182200	73031210	4150	4150	4150	4150	0
102	20240717	182100	73031210	4150	4150	4150	4150	0
103	20240717	182000	73031210	4150	4150	4150	4150	0
104	20240717	181900	73031210	4150	4150	4150	4150	0
105	20240717	181800	73031210	4150	4150	4150	4150	0
106	20240717	181700	73031210	4150	4150	4150	4150	0
107	20240717	181600	73031210	4150	4150	4150	4150	0
108	20240717	181500	73031210	4150	4150	4150	4150	0
109	20240717	181400	73031210	4150	4150	4150	4150	0
110	20240717	181300	73031210	4150	4150	4150	4150	0
111	20240717	181200	73031210	4150	4150	4150	4150	0
112	20240717	181100	73031210	4150	4150	4150	4150	0
113	20240717	181000	73031210	4150	4150	4150	4150	0
114	20240717	180900	73031210	4150	4150	4150	4150	0
115	20240717	180800	73031210	4150	4150	4150	4150	0
116	20240717	180700	73031210	4150	4150	4150	4150	0
117	20240717	180600	73031210	4150	4150	4150	4150	0
118	20240717	180500	73031210	4150	4150	4150	4150	0
119	20240717	180400	73031210	4150	4150	4150	4150	0
120	20240717	180300	73031210	4150	4150	4150	4150	0
121	20240717	180200	73031210	4150	4150	4150	4150	0
122	20240717	180100	73031210	4150	4150	4150	4150	76
123	20240717	180000	73031210	4150	4150	4150	4150	0
124	20240717	175900	73031210	4150	4150	4150	4150	0
125	20240717	175800	73031210	4150	4150	4150	4150	0
126	20240717	175700	73031210	4150	4150	4150	4150	0
127	20240717	175600	73031210	4150	4150	4150	4150	0
128	20240717	175500	73031210	4150	4150	4150	4150	0
129	20240717	175400	73031210	4150	4150	4150	4150	0
130	20240717	175300	73031210	4150	4150	4150	4150	0
131	20240717	175200	73031210	4150	4150	4150	4150	0
132	20240717	175100	73031210	4150	4150	4150	4150	0
133	20240717	175000	73031210	4150	4150	4150	4150	0
134	20240717	174900	73031210	4150	4150	4150	4150	0
135	20240717	174800	73031210	4150	4150	4150	4150	0
136	20240717	174700	73031210	4150	4150	4150	4150	0
137	20240717	174600	73031210	4150	4150	4150	4150	0
138	20240717	174500	73031210	4150	4150	4150	4150	0
139	20240717	174400	73031210	4150	4150	4150	4150	0
140	20240717	174300	73031210	4150	4150	4150	4150	0
141	20240717	174200	73031210	4150	4150	4150	4150	0
142	20240717	174100	73031210	4150	4150	4150	4150	0
143	20240717	174000	73031210	4150	4150	4150	4150	0
144	20240717	173900	73031210	4150	4150	4150	4150	0
145	20240717	173800	73031210	4150	4150	4150	4150	0
146	20240717	173700	73031210	4150	4150	4150	4150	0
147	20240717	173600	73031210	4150	4150	4150	4150	0
148	20240717	173500	73031210	4150	4150	4150	4150	0
149	20240717	173400	73031210	4150	4150	4150	4150	0
150	20240717	173300	73031210	4150	4150	4150	4150	0
151	20240717	173200	73031210	4150	4150	4150	4150	0
152	20240717	173100	73031210	4150	4150	4150	4150	76
153	20240717	173000	73031210	4150	4150	4150	4150	0
154	20240717	172900	73031210	4150	4150	4150	4150	0
155	20240717	172800	73031210	4150	4150	4150	4150	0
156	20240717	172700	73031210	4150	4150	4150	4150	0
157	20240717	172600	73031210	4150	4150	4150	4150	0
158	20240717	172500	73031210	4150	4150	4150	4150	0
159	20240717	172400	73031210	4150	4150	4150	4150	0
160	20240717	172300	73031210	4150	4150	4150	4150	0
161	20240717	172200	73031210	4150	4150	4150	4150	0
162	20240717	172100	73031210	4150	4150	4150	4150	0
163	20240717	172000	73031210	4150	4150	4150	4150	0
164	20240717	171900	73031210	4150	4150	4150	4150	0
165	20240717	171800	73031210	4150	4150	4150	4150	0
166	20240717	171700	73031210	4150	4150	4150	4150	0
167	20240717	171600	73031210	4150	4150	4150	4150	0
168	20240717	171500	73031210	4150	4150	4150	4150	0
169	20240717	171400	73031210	4150	4150	4150	4150	0
170	20240717	171300	73031210	4150	4150	4150	4150	0
171	20240717	171200	73031210	4150	4150	4150	4150	0
172	20240717	171100	73031210	4150	4150	4150	4150	0
173	20240717	171000	73031210	4150	4150	4150	4150	0
174	20240717	170900	73031210	4150	4150	4150	4150	0
175	20240717	170800	73031210	4150	4150	4150	4150	0
176	20240717	170700	73031210	4150	4150	4150	4150	0
177	20240717	170600	73031210	4150	4150	4150	4150	0
178	20240717	170500	73031210	4150	4150	4150	4150	0
179	20240717	170400	73031210	4150	4150	4150	4150	0
180	20240717	170300	73031210	4150	4150	4150	4150	0
181	20240717	170200	73031210	4150	4150	4150	4150	0
182	20240717	170100	73031210	4150	4150	4150	4150	76
183	20240717	170000	73031210	4150	4150	4150	4150	0
184	20240717	165900	73031210	4150	4150	4150	4150	0
185	20240717	165800	73031210	4150	4150	4150	4150	0
186	20240717	165700	73031210	4150	4150	4150	4150	0
187	20240717	165600	73031210	4150	4150	4150	4150	0
188	20240717	165500	73031210	4150	4150	4150	4150	0
189	20240717	165400	73031210	4150	4150	4150	4150	0
190	20240717	165300	73031210	4150	4150	4150	4150	0
191	20240717	165200	73031210	4150	4150	4150	4150	0
192	20240717	165100	73031210	4150	4150	4150	4150	0
193	20240717	165000	73031210	4150	4150	4150	4150	0
194	20240717	164900	73031210	4150	4150	4150	4150	0
195	20240717	164800	73031210	4150	4150	4150	4150	0
196	20240717	164700	73031210	4150	4150	4150	4150	0
197	20240717	164600	73031210	4150	4150	4150	4150	0
198	20240717	164500	73031210	4150	4150	4150	4150	0
199	20240717	164400	73031210	4150	4150	4150	4150	0
200	20240717	164300	73031210	4150	4150	4150	4150	0
201	20240717	164200	73031210	4150	4150	4150	4150	0
202	20240717	164100	73031210	4150	4150	4150	4150	0
203	20240717	164000	73031210	4150	4150	4150	4150	0
204	20240717	163900	73031210	4150	4150	4150	4150	0
205	20240717	163800	73031210	4150	4150	4150	4150	0
206	20240717	163700	73031210	4150	4150	4150	4150	0
207	20240717	163600	73031210	4150	4150	4150	4150	0
208	20240717	163500	73031210	4150	4150	4150	4150	0
209	20240717	163400	73031210	4150	4150	4150	4150	0
210	20240717	163300	73031210	4150	4150	4150	4150	0
211	20240717	163200	73031210	4150	4150	4150	4150	0
212	20240717	163100	73031210	4150	4150	4150	4150	76
213	20240717	163000	73031210	4150	4150	4150	4150	0
214	20240717	162900	73031210	4150	4150	4150	4150	0
215	20240717	162800	73031210	4150	4150	4150	4150	0
216	20240717	162700	73031210	4150	4150	4150	4150	0
217	20240717	162600	73031210	4150	4150	4150	4150	0
218	20240717	162500	73031210	4150	4150	4150	4150	0
219	20240717	162400	73031210	4150	4150	4150	4150	0
220	20240717	162300	73031210	4150	4150	4150	4150	0
221	20240717	162200	73031210	4150	4150	4150	4150	0
222	20240717	162100	73031210	4150	4150	4150	4150	0
223	20240717	162000	73031210	4150	4150	4150	4150	0
224	20240717	161900	73031210	4150	4150	4150	4150	0
225	20240717	161800	73031210	4150	4150	4150	4150	0
226	20240717	161700	73031210	4150	4150	4150	4150	0
227	20240717	161600	73031210	4150	4150	4150	4150	0
228	20240717	161500	73031210	4150	4150	4150	4150	0
229	20240717	161400	73031210	4150	4150	4150	4150	0
230	20240717	161300	73031210	4150	4150	4150	4150	0
231	20240717	161200	73031210	4150	4150	4150	4150	0
232	20240717	161100	73031210	4150	4150	4150	4150	0
233	20240717	161000	73031210	4150	4150	4150	4150	0
234	20240717	160900	73031210	4150	4150	4150	4150	0
235	20240717	160800	73031210	4150	4150	4150	4150	0
236	20240717	160700	73031210	4150	4150	4150	4150	0
237	20240717	160600	73031210	4150	4150	4150	4150	0
238	20240717	160500	73031210	4150	4150	4150	4150	0
239	20240717	160400	73031210	4150	4150	4150	4150	0
240	20240717	160300	73031210	4150	4150	4150	4150	0
241	20240717	160200	73031210	4150	4150	4150	4150	0
242	20240717	160100	73031210	4150	4150	4150	4150	76
243	20240717	160000	73031210	4150	4150	4150	4150	0
244	20240717	155900	73031210	4150	4150	4150	4150	0
245	20240717	155800	73031210	4150	4150	4150	4150	0
246	20240717	155700	73031210	4150	4150	4150	4150	0
247	20240717	155600	73031210	4150	4150	4150	4150	0
248	20240717	155500	73031210	4150	4150	4150	4150	0
249	20240717	155400	73031210	4150	4150	4150	4150	0
250	20240717	155300	73031210	4150	4150	4150	4150	0
251	20240717	155200	73031210	4150	4150	4150	4150	0
252	20240717	155100	73031210	4150	4150	4150	4150	0
253	20240717	155000	73031210	4150	4150	4150	4150	0
254	20240717	154900	73031210	4150	4150	4150	4150	0
255	20240717	154800	73031210	4150	4150	4150	4150	0
256	20240717	154700	73031210	4150	4150	4150	4150	0
257	20240717	154600	73031210	4150	4150	4150	4150	0
258	20240717	154500	73031210	4150	4150	4150	4150	0
259	20240717	154400	73031210	4150	4150	4150	4150	0
260	20240717	154300	73031210	4150	4150	4150	4150	0
261	20240717	154200	73031210	4150	4150	4150	4150	0
262	20240717	154100	73031210	4150	4150	4150	4150	0
263	20240717	154000	73031210	4150	4150	4150	4150	0
264	20240717	153900	73031210	4150	4150	4150	4150	0
265	20240717	153800	73031210	4150	4150	4150	4150	0
266	20240717	153700	73031210	4150	4150	4150	4150	0
267	20240717	153600	73031210	4150	4150	4150	4150	0
268	20240717	153500	73031210	4150	4150	4150	4150	0
269	20240717	153400	73031210	4150	4150	4150	4150	0
270	20240717	153300	73031210	4150	4150	4150	4150	0
271	20240717	153200	73031210	4150	4150	4150	4150	0
272	20240717	153100	73031210	4150	4150	4150	4150	76
273	20240717	153000	73031210	4150	4150	4150	4150	76
274	20240717	152900	72715810	4150	4150	4150	4150	0
275	20240717	152800	72715810	4150	4150	4150	4150	0
276	20240717	152700	72715810	4150	4150	4150	4150	0
277	20240717	152600	72715810	4150	4150	4150	4150	0
278	20240717	152500	72715810	4150	4150	4150	4150	0
279	20240717	152400	72715810	4150	4150	4150	4150	0
280	20240717	152300	72715810	4150	4150	4150	4150	0
281	20240717	152200	72715810	4150	4150	4150	4150	0
282	20240717	152100	72715810	4150	4150	4150	4150	0
283	20240717	152000	72715810	4150	4150	4150	4150	0
284	20240717	151900	72715810	4150	4150	4150	4150	0
285	20240717	151800	72715810	4150	4150	4150	4150	0
286	20240717	151700	72715810	4150	4150	4150	4150	0
287	20240717	151600	72715810	4150	4150	4150	4150	0
288	20240717	151500	72715810	4150	4150	4150	4150	21
289	20240717	151400	72628660	4150	4150	4150	4150	26
290	20240717	151300	72520760	4150	4150	4150	4150	259
291	20240717	151200	71445910	4155	4155	4155	4155	0
292	20240717	151100	71445910	4155	4155	4155	4155	2
293	20240717	151000	71437600	4150	4150	4150	4150	0
294	20240717	150900	71437600	4150	4150	4150	4150	28
295	20240717	150800	71321400	4155	4150	4155	4150	15
296	20240717	150700	71259145	4150	4150	4150	4150	3
297	20240717	150600	71246695	4150	4150	4150	4150	0
298	20240717	150500	71246695	4150	4150	4150	4150	50
299	20240717	150400	71039195	4155	4155	4155	4155	0
300	20240717	150300	71039195	4155	4155	4155	4155	0
301	20240717	150200	71039195	4155	4155	4155	4155	0
302	20240717	150100	71039195	4155	4155	4155	4155	0
303	20240717	150000	71039195	4155	4155	4155	4155	0
304	20240717	145900	71039195	4155	4155	4155	4155	0
305	20240717	145800	71039195	4155	4155	4155	4155	0
306	20240717	145700	71039195	4155	4155	4155	4155	0
307	20240717	145600	71039195	4155	4155	4155	4155	1
308	20240717	145500	71035040	4155	4155	4155	4155	15
309	20240717	145400	70972715	4155	4155	4155	4155	0
310	20240717	145300	70972715	4155	4155	4155	4155	0
311	20240717	145200	70972715	4155	4155	4155	4155	0
312	20240717	145100	70972715	4155	4155	4155	4155	0
313	20240717	145000	70972715	4155	4155	4155	4155	20
314	20240717	144900	70889615	4155	4155	4155	4155	0
315	20240717	144800	70889615	4155	4155	4155	4155	0
316	20240717	144700	70889615	4155	4155	4155	4155	0
317	20240717	144600	70889615	4155	4155	4155	4155	0
318	20240717	144500	70889615	4155	4155	4155	4155	1
319	20240717	144400	70885460	4155	4155	4155	4155	0
320	20240717	144300	70885460	4155	4155	4155	4155	0
321	20240717	144200	70885460	4155	4155	4155	4155	500
322	20240717	144100	68807960	4150	4150	4150	4150	0
323	20240717	144000	68807960	4150	4150	4150	4150	1
324	20240717	143900	68803810	4155	4155	4155	4155	0
325	20240717	143800	68803810	4155	4155	4155	4155	0
326	20240717	143700	68803810	4155	4155	4155	4155	0
327	20240717	143600	68803810	4155	4155	4155	4155	0
328	20240717	143500	68803810	4155	4155	4155	4155	0
329	20240717	143400	68803810	4155	4155	4155	4155	0
330	20240717	143300	68803810	4155	4155	4155	4155	0
331	20240717	143200	68803810	4155	4155	4155	4155	0
332	20240717	143100	68803810	4155	4155	4155	4155	0
333	20240717	143000	68803810	4155	4155	4155	4155	0
334	20240717	142900	68803810	4155	4155	4155	4155	0
335	20240717	142800	68803810	4155	4155	4155	4155	240
336	20240717	142700	67806610	4155	4155	4155	4155	0
337	20240717	142600	67806610	4155	4155	4155	4155	0
338	20240717	142500	67806610	4155	4155	4155	4155	0
339	20240717	142400	67806610	4155	4155	4155	4155	0
340	20240717	142300	67806610	4155	4155	4155	4155	0
341	20240717	142200	67806610	4155	4155	4155	4155	0
342	20240717	142100	67806610	4155	4155	4155	4155	0
343	20240717	142000	67806610	4155	4155	4155	4155	0
344	20240717	141900	67806610	4155	4155	4155	4155	0
345	20240717	141800	67806610	4155	4155	4155	4155	0
346	20240717	141700	67806610	4155	4155	4155	4155	299
347	20240717	141600	66564265	4155	4155	4155	4155	0
348	20240717	141500	66564265	4155	4155	4155	4155	2
349	20240717	141400	66555955	4145	4145	4145	4145	0
350	20240717	141300	66555955	4145	4145	4145	4145	0
351	20240717	141200	66555955	4145	4145	4145	4145	0
352	20240717	141100	66555955	4145	4145	4145	4145	0
353	20240717	141000	66555955	4145	4145	4145	4145	0
354	20240717	140900	66555955	4145	4145	4145	4145	0
355	20240717	140800	66555955	4145	4145	4145	4145	0
356	20240717	140700	66555955	4145	4145	4145	4145	0
357	20240717	140600	66555955	4145	4145	4145	4145	0
358	20240717	140500	66555955	4145	4145	4145	4145	0
359	20240717	140400	66555955	4145	4145	4145	4145	0
360	20240717	140300	66555955	4145	4145	4145	4145	0
361	20240717	140200	66555955	4145	4145	4145	4145	0
362	20240717	140100	66555955	4145	4145	4145	4145	0
363	20240717	140000	66555955	4145	4145	4150	4145	709
364	20240717	135900	63613925	4145	4145	4145	4145	0
365	20240717	135800	63613925	4145	4145	4145	4145	0
366	20240717	135700	63613925	4145	4145	4145	4145	0
367	20240717	135600	63613925	4145	4145	4145	4145	2
368	20240717	135500	63605635	4140	4140	4140	4140	0
369	20240717	135400	63605635	4140	4140	4140	4140	0
370	20240717	135300	63605635	4140	4140	4140	4140	0
371	20240717	135200	63605635	4140	4140	4140	4140	0
372	20240717	135100	63605635	4140	4140	4140	4140	0
373	20240717	135000	63605635	4140	4140	4140	4140	0
374	20240717	134900	63605635	4140	4140	4140	4140	0
375	20240717	134800	63605635	4140	4140	4140	4140	0
376	20240717	134700	63605635	4140	4145	4145	4140	1783
377	20240717	134600	56224010	4145	4145	4145	4145	0
378	20240717	134500	56224010	4145	4145	4145	4145	0
379	20240717	134400	56224010	4145	4145	4145	4145	0
380	20240717	134300	56224010	4145	4145	4145	4145	1
381	20240717	134200	56219865	4140	4140	4140	4140	0
382	20240717	134100	56219865	4140	4140	4140	4140	0
383	20240717	134000	56219865	4140	4140	4140	4140	300
384	20240717	133900	54977865	4140	4140	4140	4140	0
385	20240717	133800	54977865	4140	4140	4140	4140	0
386	20240717	133700	54977865	4140	4140	4140	4140	0
387	20240717	133600	54977865	4140	4140	4140	4140	0
388	20240717	133500	54977865	4140	4140	4140	4140	0
389	20240717	133400	54977865	4140	4140	4140	4140	5
390	20240717	133300	54957165	4140	4140	4140	4140	0
391	20240717	133200	54957165	4140	4140	4140	4140	0
392	20240717	133100	54957165	4140	4140	4140	4140	0
393	20240717	133000	54957165	4140	4145	4145	4140	500
394	20240717	132900	52887140	4150	4150	4150	4150	0
395	20240717	132800	52887140	4150	4150	4150	4150	0
396	20240717	132700	52887140	4150	4150	4150	4150	0
397	20240717	132600	52887140	4150	4150	4150	4150	0
398	20240717	132500	52887140	4150	4150	4150	4150	0
399	20240717	132400	52887140	4150	4150	4150	4150	0
400	20240717	132300	52887140	4150	4150	4150	4150	0
401	20240717	132200	52887140	4150	4150	4150	4150	0
402	20240717	132100	52887140	4150	4150	4150	4150	1
403	20240717	132000	52882990	4145	4145	4145	4145	0
404	20240717	131900	52882990	4145	4145	4145	4145	0
405	20240717	131800	52882990	4145	4145	4145	4145	0
406	20240717	131700	52882990	4145	4145	4145	4145	200
407	20240717	131600	52053990	4150	4150	4150	4150	1
408	20240717	131500	52049840	4150	4150	4150	4150	0
409	20240717	131400	52049840	4150	4150	4150	4150	0
410	20240717	131300	52049840	4150	4150	4150	4150	0
411	20240717	131200	52049840	4150	4150	4150	4150	0
412	20240717	131100	52049840	4150	4150	4150	4150	0
413	20240717	131000	52049840	4150	4150	4150	4150	0
414	20240717	130900	52049840	4150	4150	4150	4150	36
415	20240717	130800	51900440	4150	4150	4150	4150	20
416	20240717	130700	51817440	4150	4150	4150	4150	4
417	20240717	130600	51800840	4150	4150	4150	4150	0
418	20240717	130500	51800840	4150	4150	4150	4150	0
419	20240717	130400	51800840	4150	4150	4150	4150	1
420	20240717	130300	51796690	4145	4145	4145	4145	33
421	20240717	130200	51659905	4150	4150	4150	4150	0
422	20240717	130100	51659905	4150	4150	4150	4150	0
423	20240717	130000	51659905	4150	4150	4150	4150	0
424	20240717	125900	51659905	4150	4150	4150	4150	0
425	20240717	125800	51659905	4150	4150	4150	4150	0
426	20240717	125700	51659905	4150	4150	4150	4150	0
427	20240717	125600	51659905	4150	4150	4150	4150	0
428	20240717	125500	51659905	4150	4150	4150	4150	0
429	20240717	125400	51659905	4150	4150	4150	4150	0
430	20240717	125300	51659905	4150	4150	4150	4150	0
431	20240717	125200	51659905	4150	4150	4150	4150	0
432	20240717	125100	51659905	4150	4150	4150	4150	0
433	20240717	125000	51659905	4150	4150	4150	4150	0
434	20240717	124900	51659905	4150	4150	4150	4150	0
435	20240717	124800	51659905	4150	4150	4150	4150	0
436	20240717	124700	51659905	4150	4150	4150	4150	0
437	20240717	124600	51659905	4150	4150	4150	4150	0
438	20240717	124500	51659905	4150	4150	4150	4150	0
439	20240717	124400	51659905	4150	4150	4150	4150	5
440	20240717	124300	51639155	4150	4150	4150	4150	73
441	20240717	124200	51336205	4150	4150	4150	4150	6
442	20240717	124100	51311305	4145	4145	4145	4145	0
443	20240717	124000	51311305	4145	4145	4145	4145	0
444	20240717	123900	51311305	4145	4145	4145	4145	100
445	20240717	123800	50896805	4145	4145	4145	4145	0
446	20240717	123700	50896805	4145	4145	4145	4145	0
447	20240717	123600	50896805	4145	4145	4145	4145	0
448	20240717	123500	50896805	4145	4145	4145	4145	0
449	20240717	123400	50896805	4145	4145	4145	4145	0
450	20240717	123300	50896805	4145	4145	4145	4145	17
451	20240717	123200	50826340	4150	4150	4150	4150	301
452	20240717	123100	49577190	4150	4150	4150	4150	0
453	20240717	123000	49577190	4150	4150	4150	4150	0
454	20240717	122900	49577190	4150	4150	4150	4150	74
455	20240717	122800	49270090	4150	4150	4150	4150	0
456	20240717	122700	49270090	4150	4150	4150	4150	300
457	20240717	122600	48025090	4150	4150	4150	4150	0
458	20240717	122500	48025090	4150	4150	4150	4150	0
459	20240717	122400	48025090	4150	4150	4150	4150	0
460	20240717	122300	48025090	4150	4150	4150	4150	0
461	20240717	122200	48025090	4150	4150	4150	4150	0
462	20240717	122100	48025090	4150	4150	4150	4150	0
463	20240717	122000	48025090	4150	4150	4150	4150	0
464	20240717	121900	48025090	4150	4150	4150	4150	0
465	20240717	121800	48025090	4150	4150	4150	4150	0
466	20240717	121700	48025090	4150	4150	4150	4150	0
467	20240717	121600	48025090	4150	4150	4150	4150	3
468	20240717	121500	48012640	4150	4150	4150	4150	0
469	20240717	121400	48012640	4150	4150	4150	4150	0
470	20240717	121300	48012640	4150	4150	4150	4150	200
471	20240717	121200	47182640	4150	4150	4150	4150	581
472	20240717	121100	44771490	4150	4150	4150	4150	0
473	20240717	121000	44771490	4150	4150	4150	4150	0
474	20240717	120900	44771490	4150	4150	4150	4150	0
475	20240717	120800	44771490	4150	4150	4150	4150	0
476	20240717	120700	44771490	4150	4150	4150	4150	0
477	20240717	120600	44771490	4150	4150	4150	4150	20
478	20240717	120500	44688490	4150	4150	4150	4150	0
479	20240717	120400	44688490	4150	4150	4150	4150	0
480	20240717	120300	44688490	4150	4150	4150	4150	101
481	20240717	120200	44269340	4150	4150	4150	4150	0
482	20240717	120100	44269340	4150	4150	4150	4150	0
483	20240717	120000	44269340	4150	4150	4150	4150	5
484	20240717	115900	44248590	4150	4150	4150	4150	0
485	20240717	115800	44248590	4150	4150	4150	4150	0
486	20240717	115700	44248590	4150	4150	4150	4150	0
487	20240717	115600	44248590	4150	4150	4150	4150	0
488	20240717	115500	44248590	4150	4150	4150	4150	0
489	20240717	115400	44248590	4150	4150	4150	4150	0
490	20240717	115300	44248590	4150	4150	4150	4150	0
491	20240717	115200	44248590	4150	4150	4150	4150	0
492	20240717	115100	44248590	4150	4150	4150	4150	0
493	20240717	115000	44248590	4150	4150	4150	4150	0
494	20240717	114900	44248590	4150	4150	4150	4150	100
495	20240717	114800	43833590	4150	4150	4150	4150	100
496	20240717	114700	43418590	4145	4145	4145	4145	0
497	20240717	114600	43418590	4145	4145	4145	4145	0
498	20240717	114500	43418590	4145	4145	4145	4145	0
499	20240717	114400	43418590	4145	4145	4145	4145	0
500	20240717	114300	43418590	4145	4145	4145	4145	0
501	20240717	114200	43418590	4145	4145	4145	4145	0
502	20240717	114100	43418590	4145	4145	4145	4145	0
503	20240717	114000	43418590	4145	4145	4145	4145	0
504	20240717	113900	43418590	4145	4145	4145	4145	0
505	20240717	113800	43418590	4145	4145	4145	4145	0
506	20240717	113700	43418590	4145	4145	4145	4145	0
507	20240717	113600	43418590	4145	4145	4145	4145	407
508	20240717	113500	41731575	4145	4145	4145	4145	0
509	20240717	113400	41731575	4145	4145	4145	4145	0
510	20240717	113300	41731575	4145	4145	4145	4145	0
511	20240717	113200	41731575	4145	4145	4145	4145	0
512	20240717	113100	41731575	4145	4145	4145	4145	6
513	20240717	113000	41706705	4145	4145	4145	4145	0
514	20240717	112900	41706705	4145	4145	4145	4145	0
515	20240717	112800	41706705	4145	4145	4145	4145	0
516	20240717	112700	41706705	4145	4145	4145	4145	58
517	20240717	112600	41466295	4145	4145	4145	4145	0
518	20240717	112500	41466295	4145	4145	4145	4145	0
519	20240717	112400	41466295	4145	4145	4145	4145	0
520	20240717	112300	41466295	4145	4145	4145	4145	1
521	20240717	112200	41462150	4140	4140	4140	4140	0
522	20240717	112100	41462150	4140	4140	4140	4140	0
523	20240717	112000	41462150	4140	4140	4140	4140	0
524	20240717	111900	41462150	4140	4140	4140	4140	0
525	20240717	111800	41462150	4140	4140	4140	4140	0
526	20240717	111700	41462150	4140	4140	4140	4140	0
527	20240717	111600	41462150	4140	4140	4140	4140	0
528	20240717	111500	41462150	4140	4140	4140	4140	0
529	20240717	111400	41462150	4140	4140	4140	4140	0
530	20240717	111300	41462150	4140	4140	4140	4140	0
531	20240717	111200	41462150	4140	4140	4140	4140	130
532	20240717	111100	40923950	4135	4135	4135	4135	0
533	20240717	111000	40923950	4135	4135	4135	4135	272
534	20240717	110900	39799230	4135	4135	4135	4135	20
535	20240717	110800	39716530	4135	4135	4135	4135	10
536	20240717	110700	39675180	4135	4135	4135	4135	50
537	20240717	110600	39468430	4130	4130	4130	4130	0
538	20240717	110500	39468430	4130	4130	4130	4130	0
539	20240717	110400	39468430	4130	4130	4130	4130	0
540	20240717	110300	39468430	4130	4130	4130	4130	88
541	20240717	110200	39104990	4135	4135	4135	4135	1
542	20240717	110100	39100855	4135	4135	4135	4135	0
543	20240717	110000	39100855	4135	4135	4135	4135	0
544	20240717	105900	39100855	4135	4135	4135	4135	0
545	20240717	105800	39100855	4135	4135	4135	4135	10
546	20240717	105700	39059505	4135	4135	4135	4135	0
547	20240717	105600	39059505	4135	4135	4135	4135	100
548	20240717	105500	38646005	4135	4135	4135	4135	0
549	20240717	105400	38646005	4135	4135	4135	4135	0
550	20240717	105300	38646005	4135	4135	4135	4135	2
551	20240717	105200	38637735	4135	4135	4135	4135	0
552	20240717	105100	38637735	4135	4135	4135	4135	0
553	20240717	105000	38637735	4135	4135	4135	4135	0
554	20240717	104900	38637735	4135	4135	4135	4135	36
555	20240717	104800	38488875	4135	4135	4135	4135	0
556	20240717	104700	38488875	4135	4135	4135	4135	0
557	20240717	104600	38488875	4135	4135	4135	4135	0
558	20240717	104500	38488875	4135	4135	4135	4135	10
559	20240717	104400	38447525	4135	4135	4135	4135	0
560	20240717	104300	38447525	4135	4135	4135	4135	0
561	20240717	104200	38447525	4135	4135	4135	4135	0
562	20240717	104100	38447525	4135	4135	4135	4135	0
563	20240717	104000	38447525	4135	4135	4135	4135	5
564	20240717	103900	38426850	4135	4135	4135	4135	0
565	20240717	103800	38426850	4135	4135	4135	4135	0
566	20240717	103700	38426850	4135	4135	4135	4135	2
567	20240717	103600	38418580	4130	4130	4130	4130	0
568	20240717	103500	38418580	4130	4130	4130	4130	0
569	20240717	103400	38418580	4130	4130	4130	4130	0
570	20240717	103300	38418580	4130	4130	4130	4130	960
571	20240717	103200	34453780	4130	4140	4140	4130	1365
572	20240717	103100	28811000	4140	4140	4140	4140	0
573	20240717	103000	28811000	4140	4140	4140	4140	0
574	20240717	102900	28811000	4140	4140	4140	4140	197
575	20240717	102800	27995420	4145	4145	4145	4145	0
576	20240717	102700	27995420	4145	4145	4145	4145	0
577	20240717	102600	27995420	4145	4145	4145	4145	0
578	20240717	102500	27995420	4145	4145	4145	4145	1813
579	20240717	102400	20480535	4150	4150	4150	4150	0
580	20240717	102300	20480535	4150	4150	4150	4150	0
581	20240717	102200	20480535	4150	4150	4150	4150	0
582	20240717	102100	20480535	4150	4150	4150	4150	50
583	20240717	102000	20273035	4150	4150	4150	4150	100
584	20240717	101900	19858035	4150	4150	4150	4150	116
585	20240717	101800	19376635	4150	4150	4150	4150	0
586	20240717	101700	19376635	4150	4150	4150	4150	0
587	20240717	101600	19376635	4150	4150	4150	4150	1
588	20240717	101500	19372485	4150	4150	4150	4150	151
589	20240717	101400	18745835	4150	4150	4150	4150	3
590	20240717	101300	18733385	4150	4150	4150	4150	0
591	20240717	101200	18733385	4150	4150	4150	4150	1
592	20240717	101100	18729235	4150	4150	4150	4150	0
593	20240717	101000	18729235	4150	4150	4150	4150	0
594	20240717	100900	18729235	4150	4145	4150	4145	644
595	20240717	100800	16059850	4150	4150	4150	4150	0
596	20240717	100700	16059850	4150	4150	4150	4150	1
597	20240717	100600	16055700	4150	4150	4150	4150	0
598	20240717	100500	16055700	4150	4150	4150	4150	0
599	20240717	100400	16055700	4150	4150	4150	4150	0
600	20240717	100300	16055700	4150	4150	4150	4150	3
601	20240717	100200	16043250	4150	4150	4150	4150	1
602	20240717	100100	16039100	4145	4145	4145	4145	349
603	20240717	100000	14592495	4150	4150	4150	4150	0
604	20240717	095900	14592495	4150	4155	4155	4150	321
605	20240717	095800	13259845	4155	4155	4155	4155	0
606	20240717	095700	13259845	4155	4155	4155	4155	0
607	20240717	095600	13259845	4155	4155	4155	4155	0
608	20240717	095500	13259845	4155	4155	4155	4155	0
609	20240717	095400	13259845	4155	4155	4155	4155	0
610	20240717	095300	13259845	4155	4155	4155	4155	0
611	20240717	095200	13259845	4155	4155	4155	4155	0
612	20240717	095100	13259845	4155	4155	4155	4155	3
613	20240717	095000	13247380	4155	4155	4155	4155	115
614	20240717	094900	12769555	4155	4160	4160	4155	104
615	20240717	094800	12337430	4160	4160	4160	4160	0
616	20240717	094700	12337430	4160	4160	4160	4160	0
617	20240717	094600	12337430	4160	4160	4160	4160	0
618	20240717	094500	12337430	4160	4160	4160	4160	0
619	20240717	094400	12337430	4160	4160	4160	4160	0
620	20240717	094300	12337430	4160	4160	4160	4160	0
621	20240717	094200	12337430	4160	4160	4160	4160	73
622	20240717	094100	12033750	4160	4160	4160	4160	127
623	20240717	094000	11505430	4160	4160	4160	4160	3
624	20240717	093900	11492950	4160	4160	4160	4160	0
625	20240717	093800	11492950	4160	4160	4160	4160	8
626	20240717	093700	11459670	4160	4160	4160	4160	0
627	20240717	093600	11459670	4160	4160	4160	4160	0
628	20240717	093500	11459670	4160	4160	4160	4160	0
629	20240717	093400	11459670	4160	4160	4160	4160	0
630	20240717	093300	11459670	4160	4160	4160	4160	0
631	20240717	093200	11459670	4160	4160	4160	4160	0
632	20240717	093100	11459670	4160	4160	4160	4160	0
633	20240717	093000	11459670	4160	4160	4160	4160	0
634	20240717	092900	11459670	4160	4160	4160	4160	0
635	20240717	092800	11459670	4160	4160	4160	4160	0
636	20240717	092700	11459670	4160	4160	4160	4160	7
637	20240717	092600	11430550	4160	4160	4160	4160	0
638	20240717	092500	11430550	4160	4160	4160	4160	10
639	20240717	092400	11388950	4160	4160	4160	4160	0
640	20240717	092300	11388950	4160	4160	4160	4160	0
641	20240717	092200	11388950	4160	4160	4160	4160	0
642	20240717	092100	11388950	4160	4160	4160	4160	10
643	20240717	092000	11347350	4160	4150	4160	4150	1359
644	20240717	091900	5707400	4150	4165	4165	4150	827
645	20240717	091800	2275335	4150	4150	4150	4150	0
646	20240717	091700	2275335	4150	4150	4150	4150	0
647	20240717	091600	2275335	4150	4150	4150	4150	412
648	20240717	091500	565535	4150	4150	4150	4150	0
649	20240717	091400	565535	4150	4150	4150	4150	0
650	20240717	091300	565535	4150	4150	4150	4150	0
651	20240717	091200	565535	4150	4150	4150	4150	0
652	20240717	091100	565535	4150	4150	4150	4150	0
653	20240717	091000	565535	4150	4150	4150	4150	107
654	20240717	090900	121485	4165	4165	4165	4165	0
655	20240717	090800	121485	4165	4165	4165	4165	0
656	20240717	090700	121485	4165	4165	4165	4165	0
657	20240717	090600	121485	4165	4165	4165	4165	0
658	20240717	090500	121485	4165	4165	4165	4165	0
659	20240717	090400	121485	4165	4165	4165	4165	0
660	20240717	090300	121485	4165	4165	4165	4165	0
661	20240717	090200	121485	4165	4165	4165	4165	0
662	20240717	090100	121485	4165	4165	4165	4165	0
663	20240717	090000	121485	4165	4200	4200	4165	29