KissMeData/122450/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	201900	60344655	4470	4470	4470	4470	256
3	20240717	201800	60344655	4470	4470	4470	4470	0
4	20240717	201700	60344655	4470	4470	4470	4470	0
5	20240717	201600	60344655	4470	4470	4470	4470	0
6	20240717	201500	60344655	4470	4470	4470	4470	0
7	20240717	201400	60344655	4470	4470	4470	4470	0
8	20240717	201300	60344655	4470	4470	4470	4470	0
9	20240717	201200	60344655	4470	4470	4470	4470	0
10	20240717	201100	60344655	4470	4470	4470	4470	0
11	20240717	201000	60344655	4470	4470	4470	4470	0
12	20240717	200900	60344655	4470	4470	4470	4470	0
13	20240717	200800	60344655	4470	4470	4470	4470	0
14	20240717	200700	60344655	4470	4470	4470	4470	0
15	20240717	200600	60344655	4470	4470	4470	4470	0
16	20240717	200500	60344655	4470	4470	4470	4470	0
17	20240717	200400	60344655	4470	4470	4470	4470	0
18	20240717	200300	60344655	4470	4470	4470	4470	0
19	20240717	200200	60344655	4470	4470	4470	4470	0
20	20240717	200100	60344655	4470	4470	4470	4470	0
21	20240717	200000	60344655	4470	4470	4470	4470	0
22	20240717	195900	60344655	4470	4470	4470	4470	0
23	20240717	195800	60344655	4470	4470	4470	4470	0
24	20240717	195700	60344655	4470	4470	4470	4470	0
25	20240717	195600	60344655	4470	4470	4470	4470	0
26	20240717	195500	60344655	4470	4470	4470	4470	0
27	20240717	195400	60344655	4470	4470	4470	4470	0
28	20240717	195300	60344655	4470	4470	4470	4470	0
29	20240717	195200	60344655	4470	4470	4470	4470	0
30	20240717	195100	60344655	4470	4470	4470	4470	0
31	20240717	195000	60344655	4470	4470	4470	4470	0
32	20240717	194900	60344655	4470	4470	4470	4470	256
33	20240717	194800	60344655	4470	4470	4470	4470	0
34	20240717	194700	60344655	4470	4470	4470	4470	0
35	20240717	194600	60344655	4470	4470	4470	4470	0
36	20240717	194500	60344655	4470	4470	4470	4470	0
37	20240717	194400	60344655	4470	4470	4470	4470	0
38	20240717	194300	60344655	4470	4470	4470	4470	0
39	20240717	194200	60344655	4470	4470	4470	4470	0
40	20240717	194100	60344655	4470	4470	4470	4470	0
41	20240717	194000	60344655	4470	4470	4470	4470	0
42	20240717	193900	60344655	4470	4470	4470	4470	0
43	20240717	193800	60344655	4470	4470	4470	4470	0
44	20240717	193700	60344655	4470	4470	4470	4470	0
45	20240717	193600	60344655	4470	4470	4470	4470	0
46	20240717	193500	60344655	4470	4470	4470	4470	0
47	20240717	193400	60344655	4470	4470	4470	4470	0
48	20240717	193300	60344655	4470	4470	4470	4470	0
49	20240717	193200	60344655	4470	4470	4470	4470	0
50	20240717	193100	60344655	4470	4470	4470	4470	0
51	20240717	193000	60344655	4470	4470	4470	4470	0
52	20240717	192900	60344655	4470	4470	4470	4470	0
53	20240717	192800	60344655	4470	4470	4470	4470	0
54	20240717	192700	60344655	4470	4470	4470	4470	0
55	20240717	192600	60344655	4470	4470	4470	4470	0
56	20240717	192500	60344655	4470	4470	4470	4470	0
57	20240717	192400	60344655	4470	4470	4470	4470	0
58	20240717	192300	60344655	4470	4470	4470	4470	0
59	20240717	192200	60344655	4470	4470	4470	4470	0
60	20240717	192100	60344655	4470	4470	4470	4470	0
61	20240717	192000	60344655	4470	4470	4470	4470	0
62	20240717	191900	60344655	4470	4470	4470	4470	256
63	20240717	191800	60344655	4470	4470	4470	4470	0
64	20240717	191700	60344655	4470	4470	4470	4470	0
65	20240717	191600	60344655	4470	4470	4470	4470	0
66	20240717	191500	60344655	4470	4470	4470	4470	0
67	20240717	191400	60344655	4470	4470	4470	4470	0
68	20240717	191300	60344655	4470	4470	4470	4470	0
69	20240717	191200	60344655	4470	4470	4470	4470	0
70	20240717	191100	60344655	4470	4470	4470	4470	0
71	20240717	191000	60344655	4470	4470	4470	4470	0
72	20240717	190900	60344655	4470	4470	4470	4470	0
73	20240717	190800	60344655	4470	4470	4470	4470	0
74	20240717	190700	60344655	4470	4470	4470	4470	0
75	20240717	190600	60344655	4470	4470	4470	4470	0
76	20240717	190500	60344655	4470	4470	4470	4470	0
77	20240717	190400	60344655	4470	4470	4470	4470	0
78	20240717	190300	60344655	4470	4470	4470	4470	0
79	20240717	190200	60344655	4470	4470	4470	4470	0
80	20240717	190100	60344655	4470	4470	4470	4470	0
81	20240717	190000	60344655	4470	4470	4470	4470	0
82	20240717	185900	60344655	4470	4470	4470	4470	0
83	20240717	185800	60344655	4470	4470	4470	4470	0
84	20240717	185700	60344655	4470	4470	4470	4470	0
85	20240717	185600	60344655	4470	4470	4470	4470	0
86	20240717	185500	60344655	4470	4470	4470	4470	0
87	20240717	185400	60344655	4470	4470	4470	4470	0
88	20240717	185300	60344655	4470	4470	4470	4470	0
89	20240717	185200	60344655	4470	4470	4470	4470	0
90	20240717	185100	60344655	4470	4470	4470	4470	0
91	20240717	185000	60344655	4470	4470	4470	4470	0
92	20240717	184900	60344655	4470	4470	4470	4470	256
93	20240717	184800	60344655	4470	4470	4470	4470	0
94	20240717	184700	60344655	4470	4470	4470	4470	0
95	20240717	184600	60344655	4470	4470	4470	4470	0
96	20240717	184500	60344655	4470	4470	4470	4470	0
97	20240717	184400	60344655	4470	4470	4470	4470	0
98	20240717	184300	60344655	4470	4470	4470	4470	0
99	20240717	184200	60344655	4470	4470	4470	4470	0
100	20240717	184100	60344655	4470	4470	4470	4470	0
101	20240717	184000	60344655	4470	4470	4470	4470	0
102	20240717	183900	60344655	4470	4470	4470	4470	0
103	20240717	183800	60344655	4470	4470	4470	4470	0
104	20240717	183700	60344655	4470	4470	4470	4470	0
105	20240717	183600	60344655	4470	4470	4470	4470	0
106	20240717	183500	60344655	4470	4470	4470	4470	0
107	20240717	183400	60344655	4470	4470	4470	4470	0
108	20240717	183300	60344655	4470	4470	4470	4470	0
109	20240717	183200	60344655	4470	4470	4470	4470	0
110	20240717	183100	60344655	4470	4470	4470	4470	0
111	20240717	183000	60344655	4470	4470	4470	4470	0
112	20240717	182900	60344655	4470	4470	4470	4470	0
113	20240717	182800	60344655	4470	4470	4470	4470	0
114	20240717	182700	60344655	4470	4470	4470	4470	0
115	20240717	182600	60344655	4470	4470	4470	4470	0
116	20240717	182500	60344655	4470	4470	4470	4470	0
117	20240717	182400	60344655	4470	4470	4470	4470	0
118	20240717	182300	60344655	4470	4470	4470	4470	0
119	20240717	182200	60344655	4470	4470	4470	4470	0
120	20240717	182100	60344655	4470	4470	4470	4470	0
121	20240717	182000	60344655	4470	4470	4470	4470	0
122	20240717	181900	60344655	4470	4470	4470	4470	256
123	20240717	181800	60344655	4470	4470	4470	4470	0
124	20240717	181700	60344655	4470	4470	4470	4470	0
125	20240717	181600	60344655	4470	4470	4470	4470	0
126	20240717	181500	60344655	4470	4470	4470	4470	0
127	20240717	181400	60344655	4470	4470	4470	4470	0
128	20240717	181300	60344655	4470	4470	4470	4470	0
129	20240717	181200	60344655	4470	4470	4470	4470	0
130	20240717	181100	60344655	4470	4470	4470	4470	0
131	20240717	181000	60344655	4470	4470	4470	4470	0
132	20240717	180900	60344655	4470	4470	4470	4470	0
133	20240717	180800	60344655	4470	4470	4470	4470	0
134	20240717	180700	60344655	4470	4470	4470	4470	0
135	20240717	180600	60344655	4470	4470	4470	4470	0
136	20240717	180500	60344655	4470	4470	4470	4470	0
137	20240717	180400	60344655	4470	4470	4470	4470	0
138	20240717	180300	60344655	4470	4470	4470	4470	0
139	20240717	180200	60344655	4470	4470	4470	4470	0
140	20240717	180100	60344655	4470	4470	4470	4470	0
141	20240717	180000	60344655	4470	4470	4470	4470	0
142	20240717	175900	60344655	4470	4470	4470	4470	0
143	20240717	175800	60344655	4470	4470	4470	4470	0
144	20240717	175700	60344655	4470	4470	4470	4470	0
145	20240717	175600	60344655	4470	4470	4470	4470	0
146	20240717	175500	60344655	4470	4470	4470	4470	0
147	20240717	175400	60344655	4470	4470	4470	4470	0
148	20240717	175300	60344655	4470	4470	4470	4470	0
149	20240717	175200	60344655	4470	4470	4470	4470	0
150	20240717	175100	60344655	4470	4470	4470	4470	0
151	20240717	175000	60344655	4470	4470	4470	4470	0
152	20240717	174900	60344655	4470	4470	4470	4470	256
153	20240717	174800	60344655	4470	4470	4470	4470	0
154	20240717	174700	60344655	4470	4470	4470	4470	0
155	20240717	174600	60344655	4470	4470	4470	4470	0
156	20240717	174500	60344655	4470	4470	4470	4470	0
157	20240717	174400	60344655	4470	4470	4470	4470	0
158	20240717	174300	60344655	4470	4470	4470	4470	0
159	20240717	174200	60344655	4470	4470	4470	4470	0
160	20240717	174100	60344655	4470	4470	4470	4470	0
161	20240717	174000	60344655	4470	4470	4470	4470	0
162	20240717	173900	60344655	4470	4470	4470	4470	0
163	20240717	173800	60344655	4470	4470	4470	4470	0
164	20240717	173700	60344655	4470	4470	4470	4470	0
165	20240717	173600	60344655	4470	4470	4470	4470	0
166	20240717	173500	60344655	4470	4470	4470	4470	0
167	20240717	173400	60344655	4470	4470	4470	4470	0
168	20240717	173300	60344655	4470	4470	4470	4470	0
169	20240717	173200	60344655	4470	4470	4470	4470	0
170	20240717	173100	60344655	4470	4470	4470	4470	0
171	20240717	173000	60344655	4470	4470	4470	4470	0
172	20240717	172900	60344655	4470	4470	4470	4470	0
173	20240717	172800	60344655	4470	4470	4470	4470	0
174	20240717	172700	60344655	4470	4470	4470	4470	0
175	20240717	172600	60344655	4470	4470	4470	4470	0
176	20240717	172500	60344655	4470	4470	4470	4470	0
177	20240717	172400	60344655	4470	4470	4470	4470	0
178	20240717	172300	60344655	4470	4470	4470	4470	0
179	20240717	172200	60344655	4470	4470	4470	4470	0
180	20240717	172100	60344655	4470	4470	4470	4470	0
181	20240717	172000	60344655	4470	4470	4470	4470	0
182	20240717	171900	60344655	4470	4470	4470	4470	256
183	20240717	171800	60344655	4470	4470	4470	4470	0
184	20240717	171700	60344655	4470	4470	4470	4470	0
185	20240717	171600	60344655	4470	4470	4470	4470	0
186	20240717	171500	60344655	4470	4470	4470	4470	0
187	20240717	171400	60344655	4470	4470	4470	4470	0
188	20240717	171300	60344655	4470	4470	4470	4470	0
189	20240717	171200	60344655	4470	4470	4470	4470	0
190	20240717	171100	60344655	4470	4470	4470	4470	0
191	20240717	171000	60344655	4470	4470	4470	4470	0
192	20240717	170900	60344655	4470	4470	4470	4470	0
193	20240717	170800	60344655	4470	4470	4470	4470	0
194	20240717	170700	60344655	4470	4470	4470	4470	0
195	20240717	170600	60344655	4470	4470	4470	4470	0
196	20240717	170500	60344655	4470	4470	4470	4470	0
197	20240717	170400	60344655	4470	4470	4470	4470	0
198	20240717	170300	60344655	4470	4470	4470	4470	0
199	20240717	170200	60344655	4470	4470	4470	4470	0
200	20240717	170100	60344655	4470	4470	4470	4470	0
201	20240717	170000	60344655	4470	4470	4470	4470	0
202	20240717	165900	60344655	4470	4470	4470	4470	0
203	20240717	165800	60344655	4470	4470	4470	4470	0
204	20240717	165700	60344655	4470	4470	4470	4470	0
205	20240717	165600	60344655	4470	4470	4470	4470	0
206	20240717	165500	60344655	4470	4470	4470	4470	0
207	20240717	165400	60344655	4470	4470	4470	4470	0
208	20240717	165300	60344655	4470	4470	4470	4470	0
209	20240717	165200	60344655	4470	4470	4470	4470	0
210	20240717	165100	60344655	4470	4470	4470	4470	0
211	20240717	165000	60344655	4470	4470	4470	4470	0
212	20240717	164900	60344655	4470	4470	4470	4470	256
213	20240717	164800	60344655	4470	4470	4470	4470	0
214	20240717	164700	60344655	4470	4470	4470	4470	0
215	20240717	164600	60344655	4470	4470	4470	4470	0
216	20240717	164500	60344655	4470	4470	4470	4470	0
217	20240717	164400	60344655	4470	4470	4470	4470	0
218	20240717	164300	60344655	4470	4470	4470	4470	0
219	20240717	164200	60344655	4470	4470	4470	4470	0
220	20240717	164100	60344655	4470	4470	4470	4470	0
221	20240717	164000	60344655	4470	4470	4470	4470	0
222	20240717	163900	60344655	4470	4470	4470	4470	0
223	20240717	163800	60344655	4470	4470	4470	4470	0
224	20240717	163700	60344655	4470	4470	4470	4470	0
225	20240717	163600	60344655	4470	4470	4470	4470	0
226	20240717	163500	60344655	4470	4470	4470	4470	0
227	20240717	163400	60344655	4470	4470	4470	4470	0
228	20240717	163300	60344655	4470	4470	4470	4470	0
229	20240717	163200	60344655	4470	4470	4470	4470	0
230	20240717	163100	60344655	4470	4470	4470	4470	0
231	20240717	163000	60344655	4470	4470	4470	4470	0
232	20240717	162900	60344655	4470	4470	4470	4470	0
233	20240717	162800	60344655	4470	4470	4470	4470	0
234	20240717	162700	60344655	4470	4470	4470	4470	0
235	20240717	162600	60344655	4470	4470	4470	4470	0
236	20240717	162500	60344655	4470	4470	4470	4470	0
237	20240717	162400	60344655	4470	4470	4470	4470	0
238	20240717	162300	60344655	4470	4470	4470	4470	0
239	20240717	162200	60344655	4470	4470	4470	4470	0
240	20240717	162100	60344655	4470	4470	4470	4470	0
241	20240717	162000	60344655	4470	4470	4470	4470	0
242	20240717	161900	60344655	4470	4470	4470	4470	256
243	20240717	161800	60344655	4470	4470	4470	4470	0
244	20240717	161700	60344655	4470	4470	4470	4470	0
245	20240717	161600	60344655	4470	4470	4470	4470	0
246	20240717	161500	60344655	4470	4470	4470	4470	0
247	20240717	161400	60344655	4470	4470	4470	4470	0
248	20240717	161300	60344655	4470	4470	4470	4470	0
249	20240717	161200	60344655	4470	4470	4470	4470	0
250	20240717	161100	60344655	4470	4470	4470	4470	0
251	20240717	161000	60344655	4470	4470	4470	4470	0
252	20240717	160900	60344655	4470	4470	4470	4470	0
253	20240717	160800	60344655	4470	4470	4470	4470	0
254	20240717	160700	60344655	4470	4470	4470	4470	0
255	20240717	160600	60344655	4470	4470	4470	4470	0
256	20240717	160500	60344655	4470	4470	4470	4470	0
257	20240717	160400	60344655	4470	4470	4470	4470	0
258	20240717	160300	60344655	4470	4470	4470	4470	0
259	20240717	160200	60344655	4470	4470	4470	4470	0
260	20240717	160100	60344655	4470	4470	4470	4470	0
261	20240717	160000	60344655	4470	4470	4470	4470	0
262	20240717	155900	60344655	4470	4470	4470	4470	0
263	20240717	155800	60344655	4470	4470	4470	4470	0
264	20240717	155700	60344655	4470	4470	4470	4470	0
265	20240717	155600	60344655	4470	4470	4470	4470	0
266	20240717	155500	60344655	4470	4470	4470	4470	0
267	20240717	155400	60344655	4470	4470	4470	4470	0
268	20240717	155300	60344655	4470	4470	4470	4470	0
269	20240717	155200	60344655	4470	4470	4470	4470	0
270	20240717	155100	60344655	4470	4470	4470	4470	0
271	20240717	155000	60344655	4470	4470	4470	4470	0
272	20240717	154900	60344655	4470	4470	4470	4470	256
273	20240717	154800	60344655	4470	4470	4470	4470	0
274	20240717	154700	60344655	4470	4470	4470	4470	0
275	20240717	154600	60344655	4470	4470	4470	4470	0
276	20240717	154500	60344655	4470	4470	4470	4470	0
277	20240717	154400	60344655	4470	4470	4470	4470	0
278	20240717	154300	60344655	4470	4470	4470	4470	0
279	20240717	154200	60344655	4470	4470	4470	4470	0
280	20240717	154100	60344655	4470	4470	4470	4470	0
281	20240717	154000	60344655	4470	4470	4470	4470	0
282	20240717	153900	60344655	4470	4470	4470	4470	0
283	20240717	153800	60344655	4470	4470	4470	4470	0
284	20240717	153700	60344655	4470	4470	4470	4470	0
285	20240717	153600	60344655	4470	4470	4470	4470	0
286	20240717	153500	60344655	4470	4470	4470	4470	0
287	20240717	153400	60344655	4470	4470	4470	4470	0
288	20240717	153300	60344655	4470	4470	4470	4470	0
289	20240717	153200	60344655	4470	4470	4470	4470	0
290	20240717	153100	60344655	4470	4470	4470	4470	0
291	20240717	153000	60344655	4470	4470	4470	4470	256
292	20240717	152900	59200335	4470	4470	4470	4470	0
293	20240717	152800	59200335	4470	4470	4470	4470	0
294	20240717	152700	59200335	4470	4470	4470	4470	0
295	20240717	152600	59200335	4470	4470	4470	4470	0
296	20240717	152500	59200335	4470	4470	4470	4470	0
297	20240717	152400	59200335	4470	4470	4470	4470	0
298	20240717	152300	59200335	4470	4470	4470	4470	0
299	20240717	152200	59200335	4470	4470	4470	4470	0
300	20240717	152100	59200335	4470	4470	4470	4470	0
301	20240717	152000	59200335	4470	4470	4470	4470	0
302	20240717	151900	59200335	4470	4445	4470	4445	851
303	20240717	151800	55411285	4445	4445	4445	4445	0
304	20240717	151700	55411285	4445	4445	4445	4445	0
305	20240717	151600	55411285	4445	4440	4445	4440	616
306	20240717	151500	52676220	4445	4445	4445	4445	0
307	20240717	151400	52676220	4445	4445	4445	4445	0
308	20240717	151300	52676220	4445	4445	4445	4445	0
309	20240717	151200	52676220	4445	4435	4445	4435	509
310	20240717	151100	50418715	4450	4450	4450	4450	0
311	20240717	151000	50418715	4450	4450	4450	4450	0
312	20240717	150900	50418715	4450	4450	4450	4450	0
313	20240717	150800	50418715	4450	4450	4450	4450	0
314	20240717	150700	50418715	4450	4450	4450	4450	0
315	20240717	150600	50418715	4450	4450	4450	4450	0
316	20240717	150500	50418715	4450	4450	4450	4450	0
317	20240717	150400	50418715	4450	4450	4450	4450	0
318	20240717	150300	50418715	4450	4450	4450	4450	0
319	20240717	150200	50418715	4450	4450	4450	4450	0
320	20240717	150100	50418715	4450	4435	4450	4435	31
321	20240717	150000	50281095	4450	4450	4450	4435	20
322	20240717	145900	50192185	4435	4435	4435	4435	364
323	20240717	145800	48577845	4435	4435	4435	4435	1
324	20240717	145700	48573410	4435	4435	4435	4435	0
325	20240717	145600	48573410	4435	4435	4435	4435	0
326	20240717	145500	48573410	4435	4435	4435	4435	9
327	20240717	145400	48533495	4435	4435	4435	4435	0
328	20240717	145300	48533495	4435	4435	4435	4435	0
329	20240717	145200	48533495	4435	4435	4435	4435	0
330	20240717	145100	48533495	4435	4435	4435	4435	17
331	20240717	145000	48458100	4435	4435	4435	4435	0
332	20240717	144900	48458100	4435	4435	4435	4435	110
333	20240717	144800	47970250	4450	4450	4450	4450	0
334	20240717	144700	47970250	4450	4450	4450	4450	0
335	20240717	144600	47970250	4450	4450	4450	4450	0
336	20240717	144500	47970250	4450	4450	4450	4450	0
337	20240717	144400	47970250	4450	4450	4450	4450	0
338	20240717	144300	47970250	4450	4450	4450	4450	0
339	20240717	144200	47970250	4450	4450	4450	4450	18
340	20240717	144100	47890150	4450	4450	4450	4450	0
341	20240717	144000	47890150	4450	4450	4450	4450	0
342	20240717	143900	47890150	4450	4450	4450	4450	0
343	20240717	143800	47890150	4450	4445	4450	4445	10
344	20240717	143700	47845695	4430	4435	4435	4430	1000
345	20240717	143600	43414695	4445	4445	4445	4445	0
346	20240717	143500	43414695	4445	4445	4445	4445	0
347	20240717	143400	43414695	4445	4445	4445	4445	0
348	20240717	143300	43414695	4445	4445	4445	4445	0
349	20240717	143200	43414695	4445	4445	4445	4445	0
350	20240717	143100	43414695	4445	4445	4445	4445	0
351	20240717	143000	43414695	4445	4445	4445	4445	0
352	20240717	142900	43414695	4445	4445	4445	4445	0
353	20240717	142800	43414695	4445	4445	4445	4445	0
354	20240717	142700	43414695	4445	4445	4445	4445	2
355	20240717	142600	43405805	4445	4445	4445	4445	0
356	20240717	142500	43405805	4445	4445	4445	4445	0
357	20240717	142400	43405805	4445	4445	4445	4445	0
358	20240717	142300	43405805	4445	4445	4445	4445	100
359	20240717	142200	42961305	4430	4430	4430	4430	0
360	20240717	142100	42961305	4430	4430	4430	4430	50
361	20240717	142000	42739805	4445	4445	4445	4445	0
362	20240717	141900	42739805	4445	4445	4445	4445	0
363	20240717	141800	42739805	4445	4445	4445	4445	0
364	20240717	141700	42739805	4445	4445	4445	4445	0
365	20240717	141600	42739805	4445	4445	4445	4445	0
366	20240717	141500	42739805	4445	4445	4445	4445	0
367	20240717	141400	42739805	4445	4445	4445	4445	0
368	20240717	141300	42739805	4445	4445	4445	4445	0
369	20240717	141200	42739805	4445	4445	4445	4445	0
370	20240717	141100	42739805	4445	4445	4445	4445	0
371	20240717	141000	42739805	4445	4445	4445	4445	0
372	20240717	140900	42739805	4445	4445	4445	4445	0
373	20240717	140800	42739805	4445	4445	4445	4445	0
374	20240717	140700	42739805	4445	4445	4445	4445	0
375	20240717	140600	42739805	4445	4445	4445	4445	0
376	20240717	140500	42739805	4445	4440	4445	4440	9
377	20240717	140400	42699840	4440	4440	4440	4440	1
378	20240717	140300	42695400	4435	4435	4435	4435	0
379	20240717	140200	42695400	4435	4435	4435	4435	0
380	20240717	140100	42695400	4435	4435	4435	4435	0
381	20240717	140000	42695400	4435	4435	4435	4435	0
382	20240717	135900	42695400	4435	4435	4435	4435	0
383	20240717	135800	42695400	4435	4435	4435	4435	0
384	20240717	135700	42695400	4435	4435	4435	4435	100
385	20240717	135600	42251900	4440	4440	4440	4440	0
386	20240717	135500	42251900	4440	4440	4440	4440	0
387	20240717	135400	42251900	4440	4440	4440	4440	0
388	20240717	135300	42251900	4440	4440	4440	4440	0
389	20240717	135200	42251900	4440	4440	4440	4440	0
390	20240717	135100	42251900	4440	4440	4440	4440	0
391	20240717	135000	42251900	4440	4440	4440	4440	0
392	20240717	134900	42251900	4440	4440	4440	4440	0
393	20240717	134800	42251900	4440	4440	4440	4440	2
394	20240717	134700	42243020	4450	4450	4450	4450	0
395	20240717	134600	42243020	4450	4450	4450	4450	0
396	20240717	134500	42243020	4450	4450	4450	4450	0
397	20240717	134400	42243020	4450	4450	4450	4450	0
398	20240717	134300	42243020	4450	4450	4450	4450	0
399	20240717	134200	42243020	4450	4450	4450	4450	0
400	20240717	134100	42243020	4450	4450	4450	4450	0
401	20240717	134000	42243020	4450	4450	4450	4450	0
402	20240717	133900	42243020	4450	4450	4450	4450	0
403	20240717	133800	42243020	4450	4450	4450	4450	0
404	20240717	133700	42243020	4450	4450	4450	4450	0
405	20240717	133600	42243020	4450	4450	4450	4450	0
406	20240717	133500	42243020	4450	4450	4450	4450	0
407	20240717	133400	42243020	4450	4450	4450	4450	0
408	20240717	133300	42243020	4450	4450	4450	4450	0
409	20240717	133200	42243020	4450	4450	4450	4450	0
410	20240717	133100	42243020	4450	4450	4450	4450	0
411	20240717	133000	42243020	4450	4450	4450	4450	0
412	20240717	132900	42243020	4450	4450	4450	4450	0
413	20240717	132800	42243020	4450	4450	4450	4450	0
414	20240717	132700	42243020	4450	4450	4450	4450	0
415	20240717	132600	42243020	4450	4450	4450	4450	0
416	20240717	132500	42243020	4450	4450	4450	4450	0
417	20240717	132400	42243020	4450	4450	4450	4450	0
418	20240717	132300	42243020	4450	4450	4450	4450	0
419	20240717	132200	42243020	4450	4450	4450	4450	5
420	20240717	132100	42220770	4440	4440	4440	4440	0
421	20240717	132000	42220770	4440	4440	4440	4440	0
422	20240717	131900	42220770	4440	4440	4440	4440	0
423	20240717	131800	42220770	4440	4440	4440	4440	0
424	20240717	131700	42220770	4440	4440	4440	4440	0
425	20240717	131600	42220770	4440	4440	4440	4440	0
426	20240717	131500	42220770	4440	4440	4440	4440	100
427	20240717	131400	41776770	4435	4435	4435	4435	0
428	20240717	131300	41776770	4435	4435	4435	4435	100
429	20240717	131200	41333270	4430	4430	4430	4430	0
430	20240717	131100	41333270	4430	4430	4430	4430	0
431	20240717	131000	41333270	4430	4430	4430	4430	0
432	20240717	130900	41333270	4430	4430	4430	4430	0
433	20240717	130800	41333270	4430	4430	4430	4430	0
434	20240717	130700	41333270	4430	4435	4435	4430	271
435	20240717	130600	40131690	4435	4435	4435	4435	0
436	20240717	130500	40131690	4435	4435	4435	4435	0
437	20240717	130400	40131690	4435	4435	4435	4435	0
438	20240717	130300	40131690	4435	4435	4435	4435	0
439	20240717	130200	40131690	4435	4435	4435	4435	0
440	20240717	130100	40131690	4435	4435	4435	4435	90
441	20240717	130000	39732540	4430	4430	4430	4430	0
442	20240717	125900	39732540	4430	4430	4430	4430	0
443	20240717	125800	39732540	4430	4430	4430	4430	0
444	20240717	125700	39732540	4430	4430	4430	4430	0
445	20240717	125600	39732540	4430	4430	4430	4430	0
446	20240717	125500	39732540	4430	4430	4430	4430	0
447	20240717	125400	39732540	4430	4430	4430	4430	0
448	20240717	125300	39732540	4430	4430	4430	4430	0
449	20240717	125200	39732540	4430	4430	4430	4430	100
450	20240717	125100	39289540	4430	4430	4430	4430	0
451	20240717	125000	39289540	4430	4430	4430	4430	0
452	20240717	124900	39289540	4430	4430	4430	4430	0
453	20240717	124800	39289540	4430	4430	4430	4430	0
454	20240717	124700	39289540	4430	4430	4430	4430	0
455	20240717	124600	39289540	4430	4430	4430	4430	0
456	20240717	124500	39289540	4430	4430	4430	4430	0
457	20240717	124400	39289540	4430	4430	4430	4430	0
458	20240717	124300	39289540	4430	4430	4430	4430	0
459	20240717	124200	39289540	4430	4430	4430	4430	0
460	20240717	124100	39289540	4430	4425	4430	4420	235
461	20240717	124000	38248805	4435	4435	4435	4435	0
462	20240717	123900	38248805	4435	4435	4435	4435	0
463	20240717	123800	38248805	4435	4435	4435	4435	0
464	20240717	123700	38248805	4435	4435	4435	4435	0
465	20240717	123600	38248805	4435	4435	4435	4435	0
466	20240717	123500	38248805	4435	4435	4435	4435	0
467	20240717	123400	38248805	4435	4435	4435	4435	0
468	20240717	123300	38248805	4435	4435	4435	4435	0
469	20240717	123200	38248805	4435	4435	4435	4435	0
470	20240717	123100	38248805	4435	4435	4435	4435	0
471	20240717	123000	38248805	4435	4435	4435	4435	0
472	20240717	122900	38248805	4435	4435	4435	4435	0
473	20240717	122800	38248805	4435	4435	4435	4435	23
474	20240717	122700	38146800	4435	4435	4435	4435	0
475	20240717	122600	38146800	4435	4435	4435	4435	0
476	20240717	122500	38146800	4435	4435	4435	4435	1
477	20240717	122400	38142365	4435	4435	4435	4435	0
478	20240717	122300	38142365	4435	4435	4435	4435	0
479	20240717	122200	38142365	4435	4435	4435	4435	23
480	20240717	122100	38040360	4435	4435	4435	4435	0
481	20240717	122000	38040360	4435	4435	4435	4435	0
482	20240717	121900	38040360	4435	4435	4435	4435	0
483	20240717	121800	38040360	4435	4435	4435	4435	0
484	20240717	121700	38040360	4435	4435	4435	4435	0
485	20240717	121600	38040360	4435	4435	4435	4435	0
486	20240717	121500	38040360	4435	4435	4435	4435	0
487	20240717	121400	38040360	4435	4435	4435	4435	0
488	20240717	121300	38040360	4435	4435	4435	4435	0
489	20240717	121200	38040360	4435	4435	4435	4435	0
490	20240717	121100	38040360	4435	4435	4435	4435	0
491	20240717	121000	38040360	4435	4435	4435	4435	0
492	20240717	120900	38040360	4435	4435	4435	4435	0
493	20240717	120800	38040360	4435	4435	4435	4435	0
494	20240717	120700	38040360	4435	4435	4435	4435	0
495	20240717	120600	38040360	4435	4435	4435	4435	0
496	20240717	120500	38040360	4435	4435	4435	4435	0
497	20240717	120400	38040360	4435	4435	4435	4435	0
498	20240717	120300	38040360	4435	4435	4435	4435	0
499	20240717	120200	38040360	4435	4435	4435	4435	0
500	20240717	120100	38040360	4435	4435	4435	4435	0
501	20240717	120000	38040360	4435	4435	4435	4435	0
502	20240717	115900	38040360	4435	4435	4435	4435	0
503	20240717	115800	38040360	4435	4435	4435	4435	0
504	20240717	115700	38040360	4435	4435	4435	4435	0
505	20240717	115600	38040360	4435	4435	4435	4435	0
506	20240717	115500	38040360	4435	4435	4435	4435	0
507	20240717	115400	38040360	4435	4435	4435	4435	0
508	20240717	115300	38040360	4435	4435	4435	4435	0
509	20240717	115200	38040360	4435	4435	4435	4435	0
510	20240717	115100	38040360	4435	4435	4435	4435	0
511	20240717	115000	38040360	4435	4435	4435	4435	0
512	20240717	114900	38040360	4435	4435	4435	4435	0
513	20240717	114800	38040360	4435	4435	4435	4435	0
514	20240717	114700	38040360	4435	4435	4435	4435	0
515	20240717	114600	38040360	4435	4435	4435	4435	0
516	20240717	114500	38040360	4435	4435	4435	4435	0
517	20240717	114400	38040360	4435	4435	4435	4435	0
518	20240717	114300	38040360	4435	4435	4435	4435	0
519	20240717	114200	38040360	4435	4435	4435	4435	0
520	20240717	114100	38040360	4435	4435	4435	4435	0
521	20240717	114000	38040360	4435	4435	4435	4435	0
522	20240717	113900	38040360	4435	4435	4435	4435	0
523	20240717	113800	38040360	4435	4435	4435	4435	0
524	20240717	113700	38040360	4435	4435	4435	4435	0
525	20240717	113600	38040360	4435	4435	4435	4435	0
526	20240717	113500	38040360	4435	4435	4435	4435	0
527	20240717	113400	38040360	4435	4435	4435	4435	1
528	20240717	113300	38035925	4435	4435	4435	4435	0
529	20240717	113200	38035925	4435	4435	4435	4435	0
530	20240717	113100	38035925	4435	4435	4435	4435	0
531	20240717	113000	38035925	4435	4435	4435	4435	0
532	20240717	112900	38035925	4435	4435	4435	4435	0
533	20240717	112800	38035925	4435	4435	4435	4435	0
534	20240717	112700	38035925	4435	4435	4435	4435	0
535	20240717	112600	38035925	4435	4435	4435	4435	0
536	20240717	112500	38035925	4435	4435	4435	4435	10
537	20240717	112400	37991575	4440	4440	4440	4440	0
538	20240717	112300	37991575	4440	4440	4440	4440	0
539	20240717	112200	37991575	4440	4440	4440	4440	0
540	20240717	112100	37991575	4440	4440	4440	4440	0
541	20240717	112000	37991575	4440	4440	4440	4440	0
542	20240717	111900	37991575	4440	4440	4440	4440	0
543	20240717	111800	37991575	4440	4440	4440	4440	0
544	20240717	111700	37991575	4440	4440	4440	4440	0
545	20240717	111600	37991575	4440	4440	4440	4440	0
546	20240717	111500	37991575	4440	4440	4440	4440	0
547	20240717	111400	37991575	4440	4440	4440	4440	0
548	20240717	111300	37991575	4440	4440	4440	4440	0
549	20240717	111200	37991575	4440	4440	4440	4440	5
550	20240717	111100	37969375	4440	4440	4440	4440	1
551	20240717	111000	37964935	4440	4440	4440	4440	0
552	20240717	110900	37964935	4440	4440	4440	4440	5
553	20240717	110800	37942735	4425	4425	4425	4425	0
554	20240717	110700	37942735	4425	4425	4425	4425	0
555	20240717	110600	37942735	4425	4425	4425	4425	0
556	20240717	110500	37942735	4425	4430	4430	4425	10
557	20240717	110400	37898470	4440	4440	4440	4440	0
558	20240717	110300	37898470	4440	4440	4440	4440	0
559	20240717	110200	37898470	4440	4440	4440	4440	0
560	20240717	110100	37898470	4440	4440	4440	4440	0
561	20240717	110000	37898470	4440	4440	4440	4440	0
562	20240717	105900	37898470	4440	4440	4440	4440	0
563	20240717	105800	37898470	4440	4440	4440	4440	0
564	20240717	105700	37898470	4440	4440	4440	4440	0
565	20240717	105600	37898470	4440	4440	4440	4440	0
566	20240717	105500	37898470	4440	4440	4440	4440	0
567	20240717	105400	37898470	4440	4440	4440	4440	0
568	20240717	105300	37898470	4440	4440	4440	4440	0
569	20240717	105200	37898470	4440	4440	4440	4440	0
570	20240717	105100	37898470	4440	4440	4440	4440	0
571	20240717	105000	37898470	4440	4440	4440	4440	0
572	20240717	104900	37898470	4440	4440	4440	4440	0
573	20240717	104800	37898470	4440	4440	4440	4440	0
574	20240717	104700	37898470	4440	4440	4440	4440	0
575	20240717	104600	37898470	4440	4440	4440	4440	0
576	20240717	104500	37898470	4440	4440	4440	4440	0
577	20240717	104400	37898470	4440	4440	4440	4440	0
578	20240717	104300	37898470	4440	4440	4440	4440	5
579	20240717	104200	37876270	4430	4430	4430	4430	1
580	20240717	104100	37871840	4450	4450	4450	4450	0
581	20240717	104000	37871840	4450	4450	4450	4450	0
582	20240717	103900	37871840	4450	4450	4450	4450	0
583	20240717	103800	37871840	4450	4450	4450	4450	0
584	20240717	103700	37871840	4450	4450	4450	4450	0
585	20240717	103600	37871840	4450	4450	4450	4450	0
586	20240717	103500	37871840	4450	4450	4450	4450	0
587	20240717	103400	37871840	4450	4450	4450	4450	5
588	20240717	103300	37849590	4430	4430	4430	4430	0
589	20240717	103200	37849590	4430	4430	4430	4430	0
590	20240717	103100	37849590	4430	4430	4430	4430	30
591	20240717	103000	37716690	4450	4430	4450	4430	62
592	20240717	102900	37441930	4430	4430	4430	4430	0
593	20240717	102800	37441930	4430	4430	4430	4430	5
594	20240717	102700	37419780	4415	4415	4415	4415	88
595	20240717	102600	37031260	4450	4420	4450	4420	48
596	20240717	102500	36819070	4420	4435	4435	4420	253
597	20240717	102400	35700410	4455	4455	4455	4455	0
598	20240717	102300	35700410	4455	4455	4455	4455	0
599	20240717	102200	35700410	4455	4455	4455	4455	0
600	20240717	102100	35700410	4455	4455	4455	4455	0
601	20240717	102000	35700410	4455	4455	4455	4455	0
602	20240717	101900	35700410	4455	4455	4455	4455	0
603	20240717	101800	35700410	4455	4455	4455	4455	0
604	20240717	101700	35700410	4455	4455	4455	4455	0
605	20240717	101600	35700410	4455	4455	4455	4455	0
606	20240717	101500	35700410	4455	4455	4455	4455	0
607	20240717	101400	35700410	4455	4455	4455	4455	0
608	20240717	101300	35700410	4455	4455	4455	4455	0
609	20240717	101200	35700410	4455	4455	4455	4455	0
610	20240717	101100	35700410	4455	4455	4455	4455	0
611	20240717	101000	35700410	4455	4455	4455	4455	0
612	20240717	100900	35700410	4455	4455	4455	4455	0
613	20240717	100800	35700410	4455	4455	4455	4455	0
614	20240717	100700	35700410	4455	4455	4455	4455	0
615	20240717	100600	35700410	4455	4455	4455	4455	0
616	20240717	100500	35700410	4455	4455	4455	4455	1
617	20240717	100400	35695955	4455	4455	4455	4455	0
618	20240717	100300	35695955	4455	4455	4455	4455	0
619	20240717	100200	35695955	4455	4455	4455	4455	0
620	20240717	100100	35695955	4455	4455	4455	4455	0
621	20240717	100000	35695955	4455	4455	4455	4455	0
622	20240717	095900	35695955	4455	4455	4455	4455	1
623	20240717	095800	35691500	4455	4455	4455	4455	0
624	20240717	095700	35691500	4455	4455	4455	4455	0
625	20240717	095600	35691500	4455	4455	4455	4455	0
626	20240717	095500	35691500	4455	4455	4455	4455	0
627	20240717	095400	35691500	4455	4440	4455	4410	1001
628	20240717	095300	31268305	4465	4465	4465	4465	0
629	20240717	095200	31268305	4465	4465	4465	4465	0
630	20240717	095100	31268305	4465	4465	4465	4465	0
631	20240717	095000	31268305	4465	4465	4465	4465	0
632	20240717	094900	31268305	4465	4465	4465	4465	0
633	20240717	094800	31268305	4465	4440	4465	4440	1200
634	20240717	094700	25940005	4440	4435	4440	4435	4000
635	20240717	094600	8180270	4435	4440	4440	4435	41
636	20240717	094500	7998415	4440	4440	4440	4440	827
637	20240717	094400	4326535	4440	4440	4440	4440	200
638	20240717	094300	3438535	4470	4470	4470	4470	0
639	20240717	094200	3438535	4470	4470	4470	4470	0
640	20240717	094100	3438535	4470	4470	4470	4470	0
641	20240717	094000	3438535	4470	4470	4470	4470	0
642	20240717	093900	3438535	4470	4470	4470	4470	0
643	20240717	093800	3438535	4470	4470	4470	4470	0
644	20240717	093700	3438535	4470	4470	4470	4470	2
645	20240717	093600	3429595	4440	4445	4445	4440	56
646	20240717	093500	3180700	4450	4450	4450	4450	29
647	20240717	093400	3051650	4455	4455	4455	4455	5
648	20240717	093300	3029375	4470	4470	4470	4470	0
649	20240717	093200	3029375	4470	4470	4470	4470	1
650	20240717	093100	3024905	4450	4450	4450	4450	0
651	20240717	093000	3024905	4450	4450	4450	4450	0
652	20240717	092900	3024905	4450	4450	4450	4450	0
653	20240717	092800	3024905	4450	4450	4450	4450	0
654	20240717	092700	3024905	4450	4465	4465	4450	79
655	20240717	092600	2672735	4470	4475	4475	4470	6
656	20240717	092500	2645900	4475	4475	4475	4475	5
657	20240717	092400	2623525	4495	4495	4495	4495	0
658	20240717	092300	2623525	4495	4495	4495	4495	0
659	20240717	092200	2623525	4495	4495	4495	4495	0
660	20240717	092100	2623525	4495	4495	4495	4495	0
661	20240717	092000	2623525	4495	4495	4495	4495	0
662	20240717	091900	2623525	4495	4485	4495	4485	15
663	20240717	091800	2556240	4495	4495	4495	4495	0
664	20240717	091700	2556240	4495	4495	4495	4495	0
665	20240717	091600	2556240	4495	4495	4495	4495	0
666	20240717	091500	2556240	4495	4485	4495	4485	11
667	20240717	091400	2506885	4485	4465	4485	4465	3
668	20240717	091300	2493460	4450	4435	4450	4435	420
669	20240717	091200	629800	4435	4435	4435	4435	83
670	20240717	091100	261695	4435	4435	4435	4435	7
671	20240717	091000	230650	4450	4450	4450	4450	0
672	20240717	090900	230650	4450	4450	4450	4450	0
673	20240717	090800	230650	4450	4450	4450	4450	0
674	20240717	090700	230650	4450	4450	4450	4450	0
675	20240717	090600	230650	4450	4450	4450	4450	0
676	20240717	090500	230650	4450	4450	4450	4450	0
677	20240717	090400	230650	4450	4450	4450	4450	0
678	20240717	090300	230650	4450	4450	4450	4450	0
679	20240717	090200	230650	4450	4450	4450	4450	0
680	20240717	090100	230650	4450	4450	4450	4450	2
681	20240717	090000	221750	4435	4435	4435	4435	50