KissMeData/187270/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	204100	66055850	4450	4450	4450	4450	156
3	20240716	204000	66055850	4450	4450	4450	4450	0
4	20240716	203900	66055850	4450	4450	4450	4450	0
5	20240716	203800	66055850	4450	4450	4450	4450	0
6	20240716	203700	66055850	4450	4450	4450	4450	0
7	20240716	203600	66055850	4450	4450	4450	4450	0
8	20240716	203500	66055850	4450	4450	4450	4450	0
9	20240716	203400	66055850	4450	4450	4450	4450	0
10	20240716	203300	66055850	4450	4450	4450	4450	0
11	20240716	203200	66055850	4450	4450	4450	4450	0
12	20240716	203100	66055850	4450	4450	4450	4450	0
13	20240716	203000	66055850	4450	4450	4450	4450	0
14	20240716	202900	66055850	4450	4450	4450	4450	0
15	20240716	202800	66055850	4450	4450	4450	4450	0
16	20240716	202700	66055850	4450	4450	4450	4450	0
17	20240716	202600	66055850	4450	4450	4450	4450	0
18	20240716	202500	66055850	4450	4450	4450	4450	0
19	20240716	202400	66055850	4450	4450	4450	4450	0
20	20240716	202300	66055850	4450	4450	4450	4450	0
21	20240716	202200	66055850	4450	4450	4450	4450	0
22	20240716	202100	66055850	4450	4450	4450	4450	0
23	20240716	202000	66055850	4450	4450	4450	4450	0
24	20240716	201900	66055850	4450	4450	4450	4450	0
25	20240716	201800	66055850	4450	4450	4450	4450	0
26	20240716	201700	66055850	4450	4450	4450	4450	0
27	20240716	201600	66055850	4450	4450	4450	4450	0
28	20240716	201500	66055850	4450	4450	4450	4450	0
29	20240716	201400	66055850	4450	4450	4450	4450	0
30	20240716	201300	66055850	4450	4450	4450	4450	0
31	20240716	201200	66055850	4450	4450	4450	4450	0
32	20240716	201100	66055850	4450	4450	4450	4450	156
33	20240716	201000	66055850	4450	4450	4450	4450	0
34	20240716	200900	66055850	4450	4450	4450	4450	0
35	20240716	200800	66055850	4450	4450	4450	4450	0
36	20240716	200700	66055850	4450	4450	4450	4450	0
37	20240716	200600	66055850	4450	4450	4450	4450	0
38	20240716	200500	66055850	4450	4450	4450	4450	0
39	20240716	200400	66055850	4450	4450	4450	4450	0
40	20240716	200300	66055850	4450	4450	4450	4450	0
41	20240716	200200	66055850	4450	4450	4450	4450	0
42	20240716	200100	66055850	4450	4450	4450	4450	0
43	20240716	200000	66055850	4450	4450	4450	4450	0
44	20240716	195900	66055850	4450	4450	4450	4450	0
45	20240716	195800	66055850	4450	4450	4450	4450	0
46	20240716	195700	66055850	4450	4450	4450	4450	0
47	20240716	195600	66055850	4450	4450	4450	4450	0
48	20240716	195500	66055850	4450	4450	4450	4450	0
49	20240716	195400	66055850	4450	4450	4450	4450	0
50	20240716	195300	66055850	4450	4450	4450	4450	0
51	20240716	195200	66055850	4450	4450	4450	4450	0
52	20240716	195100	66055850	4450	4450	4450	4450	0
53	20240716	195000	66055850	4450	4450	4450	4450	0
54	20240716	194900	66055850	4450	4450	4450	4450	0
55	20240716	194800	66055850	4450	4450	4450	4450	0
56	20240716	194700	66055850	4450	4450	4450	4450	0
57	20240716	194600	66055850	4450	4450	4450	4450	0
58	20240716	194500	66055850	4450	4450	4450	4450	0
59	20240716	194400	66055850	4450	4450	4450	4450	0
60	20240716	194300	66055850	4450	4450	4450	4450	0
61	20240716	194200	66055850	4450	4450	4450	4450	0
62	20240716	194100	66055850	4450	4450	4450	4450	156
63	20240716	194000	66055850	4450	4450	4450	4450	0
64	20240716	193900	66055850	4450	4450	4450	4450	0
65	20240716	193800	66055850	4450	4450	4450	4450	0
66	20240716	193700	66055850	4450	4450	4450	4450	0
67	20240716	193600	66055850	4450	4450	4450	4450	0
68	20240716	193500	66055850	4450	4450	4450	4450	0
69	20240716	193400	66055850	4450	4450	4450	4450	0
70	20240716	193300	66055850	4450	4450	4450	4450	0
71	20240716	193200	66055850	4450	4450	4450	4450	0
72	20240716	193100	66055850	4450	4450	4450	4450	0
73	20240716	193000	66055850	4450	4450	4450	4450	0
74	20240716	192900	66055850	4450	4450	4450	4450	0
75	20240716	192800	66055850	4450	4450	4450	4450	0
76	20240716	192700	66055850	4450	4450	4450	4450	0
77	20240716	192600	66055850	4450	4450	4450	4450	0
78	20240716	192500	66055850	4450	4450	4450	4450	0
79	20240716	192400	66055850	4450	4450	4450	4450	0
80	20240716	192300	66055850	4450	4450	4450	4450	0
81	20240716	192200	66055850	4450	4450	4450	4450	0
82	20240716	192100	66055850	4450	4450	4450	4450	0
83	20240716	192000	66055850	4450	4450	4450	4450	0
84	20240716	191900	66055850	4450	4450	4450	4450	0
85	20240716	191800	66055850	4450	4450	4450	4450	0
86	20240716	191700	66055850	4450	4450	4450	4450	0
87	20240716	191600	66055850	4450	4450	4450	4450	0
88	20240716	191500	66055850	4450	4450	4450	4450	0
89	20240716	191400	66055850	4450	4450	4450	4450	0
90	20240716	191300	66055850	4450	4450	4450	4450	0
91	20240716	191200	66055850	4450	4450	4450	4450	0
92	20240716	191100	66055850	4450	4450	4450	4450	156
93	20240716	191000	66055850	4450	4450	4450	4450	0
94	20240716	190900	66055850	4450	4450	4450	4450	0
95	20240716	190800	66055850	4450	4450	4450	4450	0
96	20240716	190700	66055850	4450	4450	4450	4450	0
97	20240716	190600	66055850	4450	4450	4450	4450	0
98	20240716	190500	66055850	4450	4450	4450	4450	0
99	20240716	190400	66055850	4450	4450	4450	4450	0
100	20240716	190300	66055850	4450	4450	4450	4450	0
101	20240716	190200	66055850	4450	4450	4450	4450	0
102	20240716	190100	66055850	4450	4450	4450	4450	0
103	20240716	190000	66055850	4450	4450	4450	4450	0
104	20240716	185900	66055850	4450	4450	4450	4450	0
105	20240716	185800	66055850	4450	4450	4450	4450	0
106	20240716	185700	66055850	4450	4450	4450	4450	0
107	20240716	185600	66055850	4450	4450	4450	4450	0
108	20240716	185500	66055850	4450	4450	4450	4450	0
109	20240716	185400	66055850	4450	4450	4450	4450	0
110	20240716	185300	66055850	4450	4450	4450	4450	0
111	20240716	185200	66055850	4450	4450	4450	4450	0
112	20240716	185100	66055850	4450	4450	4450	4450	0
113	20240716	185000	66055850	4450	4450	4450	4450	0
114	20240716	184900	66055850	4450	4450	4450	4450	0
115	20240716	184800	66055850	4450	4450	4450	4450	0
116	20240716	184700	66055850	4450	4450	4450	4450	0
117	20240716	184600	66055850	4450	4450	4450	4450	0
118	20240716	184500	66055850	4450	4450	4450	4450	0
119	20240716	184400	66055850	4450	4450	4450	4450	0
120	20240716	184300	66055850	4450	4450	4450	4450	0
121	20240716	184200	66055850	4450	4450	4450	4450	0
122	20240716	184100	66055850	4450	4450	4450	4450	156
123	20240716	184000	66055850	4450	4450	4450	4450	0
124	20240716	183900	66055850	4450	4450	4450	4450	0
125	20240716	183800	66055850	4450	4450	4450	4450	0
126	20240716	183700	66055850	4450	4450	4450	4450	0
127	20240716	183600	66055850	4450	4450	4450	4450	0
128	20240716	183500	66055850	4450	4450	4450	4450	0
129	20240716	183400	66055850	4450	4450	4450	4450	0
130	20240716	183300	66055850	4450	4450	4450	4450	0
131	20240716	183200	66055850	4450	4450	4450	4450	0
132	20240716	183100	66055850	4450	4450	4450	4450	0
133	20240716	183000	66055850	4450	4450	4450	4450	0
134	20240716	182900	66055850	4450	4450	4450	4450	0
135	20240716	182800	66055850	4450	4450	4450	4450	0
136	20240716	182700	66055850	4450	4450	4450	4450	0
137	20240716	182600	66055850	4450	4450	4450	4450	0
138	20240716	182500	66055850	4450	4450	4450	4450	0
139	20240716	182400	66055850	4450	4450	4450	4450	0
140	20240716	182300	66055850	4450	4450	4450	4450	0
141	20240716	182200	66055850	4450	4450	4450	4450	0
142	20240716	182100	66055850	4450	4450	4450	4450	0
143	20240716	182000	66055850	4450	4450	4450	4450	0
144	20240716	181900	66055850	4450	4450	4450	4450	0
145	20240716	181800	66055850	4450	4450	4450	4450	0
146	20240716	181700	66055850	4450	4450	4450	4450	0
147	20240716	181600	66055850	4450	4450	4450	4450	0
148	20240716	181500	66055850	4450	4450	4450	4450	0
149	20240716	181400	66055850	4450	4450	4450	4450	0
150	20240716	181300	66055850	4450	4450	4450	4450	0
151	20240716	181200	66055850	4450	4450	4450	4450	0
152	20240716	181100	66055850	4450	4450	4450	4450	156
153	20240716	181000	66055850	4450	4450	4450	4450	0
154	20240716	180900	66055850	4450	4450	4450	4450	0
155	20240716	180800	66055850	4450	4450	4450	4450	0
156	20240716	180700	66055850	4450	4450	4450	4450	0
157	20240716	180600	66055850	4450	4450	4450	4450	0
158	20240716	180500	66055850	4450	4450	4450	4450	0
159	20240716	180400	66055850	4450	4450	4450	4450	0
160	20240716	180300	66055850	4450	4450	4450	4450	0
161	20240716	180200	66055850	4450	4450	4450	4450	0
162	20240716	180100	66055850	4450	4450	4450	4450	0
163	20240716	180000	66055850	4450	4450	4450	4450	0
164	20240716	175900	66055850	4450	4450	4450	4450	0
165	20240716	175800	66055850	4450	4450	4450	4450	0
166	20240716	175700	66055850	4450	4450	4450	4450	0
167	20240716	175600	66055850	4450	4450	4450	4450	0
168	20240716	175500	66055850	4450	4450	4450	4450	0
169	20240716	175400	66055850	4450	4450	4450	4450	0
170	20240716	175300	66055850	4450	4450	4450	4450	0
171	20240716	175200	66055850	4450	4450	4450	4450	0
172	20240716	175100	66055850	4450	4450	4450	4450	0
173	20240716	175000	66055850	4450	4450	4450	4450	0
174	20240716	174900	66055850	4450	4450	4450	4450	0
175	20240716	174800	66055850	4450	4450	4450	4450	0
176	20240716	174700	66055850	4450	4450	4450	4450	0
177	20240716	174600	66055850	4450	4450	4450	4450	0
178	20240716	174500	66055850	4450	4450	4450	4450	0
179	20240716	174400	66055850	4450	4450	4450	4450	0
180	20240716	174300	66055850	4450	4450	4450	4450	0
181	20240716	174200	66055850	4450	4450	4450	4450	0
182	20240716	174100	66055850	4450	4450	4450	4450	156
183	20240716	174000	66055850	4450	4450	4450	4450	0
184	20240716	173900	66055850	4450	4450	4450	4450	0
185	20240716	173800	66055850	4450	4450	4450	4450	0
186	20240716	173700	66055850	4450	4450	4450	4450	0
187	20240716	173600	66055850	4450	4450	4450	4450	0
188	20240716	173500	66055850	4450	4450	4450	4450	0
189	20240716	173400	66055850	4450	4450	4450	4450	0
190	20240716	173300	66055850	4450	4450	4450	4450	0
191	20240716	173200	66055850	4450	4450	4450	4450	0
192	20240716	173100	66055850	4450	4450	4450	4450	0
193	20240716	173000	66055850	4450	4450	4450	4450	0
194	20240716	172900	66055850	4450	4450	4450	4450	0
195	20240716	172800	66055850	4450	4450	4450	4450	0
196	20240716	172700	66055850	4450	4450	4450	4450	0
197	20240716	172600	66055850	4450	4450	4450	4450	0
198	20240716	172500	66055850	4450	4450	4450	4450	0
199	20240716	172400	66055850	4450	4450	4450	4450	0
200	20240716	172300	66055850	4450	4450	4450	4450	0
201	20240716	172200	66055850	4450	4450	4450	4450	0
202	20240716	172100	66055850	4450	4450	4450	4450	0
203	20240716	172000	66055850	4450	4450	4450	4450	0
204	20240716	171900	66055850	4450	4450	4450	4450	0
205	20240716	171800	66055850	4450	4450	4450	4450	0
206	20240716	171700	66055850	4450	4450	4450	4450	0
207	20240716	171600	66055850	4450	4450	4450	4450	0
208	20240716	171500	66055850	4450	4450	4450	4450	0
209	20240716	171400	66055850	4450	4450	4450	4450	0
210	20240716	171300	66055850	4450	4450	4450	4450	0
211	20240716	171200	66055850	4450	4450	4450	4450	0
212	20240716	171100	66055850	4450	4450	4450	4450	156
213	20240716	171000	66055850	4450	4450	4450	4450	0
214	20240716	170900	66055850	4450	4450	4450	4450	0
215	20240716	170800	66055850	4450	4450	4450	4450	0
216	20240716	170700	66055850	4450	4450	4450	4450	0
217	20240716	170600	66055850	4450	4450	4450	4450	0
218	20240716	170500	66055850	4450	4450	4450	4450	0
219	20240716	170400	66055850	4450	4450	4450	4450	0
220	20240716	170300	66055850	4450	4450	4450	4450	0
221	20240716	170200	66055850	4450	4450	4450	4450	0
222	20240716	170100	66055850	4450	4450	4450	4450	0
223	20240716	170000	66055850	4450	4450	4450	4450	0
224	20240716	165900	66055850	4450	4450	4450	4450	0
225	20240716	165800	66055850	4450	4450	4450	4450	0
226	20240716	165700	66055850	4450	4450	4450	4450	0
227	20240716	165600	66055850	4450	4450	4450	4450	0
228	20240716	165500	66055850	4450	4450	4450	4450	0
229	20240716	165400	66055850	4450	4450	4450	4450	0
230	20240716	165300	66055850	4450	4450	4450	4450	0
231	20240716	165200	66055850	4450	4450	4450	4450	0
232	20240716	165100	66055850	4450	4450	4450	4450	0
233	20240716	165000	66055850	4450	4450	4450	4450	0
234	20240716	164900	66055850	4450	4450	4450	4450	0
235	20240716	164800	66055850	4450	4450	4450	4450	0
236	20240716	164700	66055850	4450	4450	4450	4450	0
237	20240716	164600	66055850	4450	4450	4450	4450	0
238	20240716	164500	66055850	4450	4450	4450	4450	0
239	20240716	164400	66055850	4450	4450	4450	4450	0
240	20240716	164300	66055850	4450	4450	4450	4450	0
241	20240716	164200	66055850	4450	4450	4450	4450	0
242	20240716	164100	66055850	4450	4450	4450	4450	156
243	20240716	164000	66055850	4450	4450	4450	4450	0
244	20240716	163900	66055850	4450	4450	4450	4450	0
245	20240716	163800	66055850	4450	4450	4450	4450	0
246	20240716	163700	66055850	4450	4450	4450	4450	0
247	20240716	163600	66055850	4450	4450	4450	4450	0
248	20240716	163500	66055850	4450	4450	4450	4450	0
249	20240716	163400	66055850	4450	4450	4450	4450	0
250	20240716	163300	66055850	4450	4450	4450	4450	0
251	20240716	163200	66055850	4450	4450	4450	4450	0
252	20240716	163100	66055850	4450	4450	4450	4450	0
253	20240716	163000	66055850	4450	4450	4450	4450	0
254	20240716	162900	66055850	4450	4450	4450	4450	0
255	20240716	162800	66055850	4450	4450	4450	4450	0
256	20240716	162700	66055850	4450	4450	4450	4450	0
257	20240716	162600	66055850	4450	4450	4450	4450	0
258	20240716	162500	66055850	4450	4450	4450	4450	0
259	20240716	162400	66055850	4450	4450	4450	4450	0
260	20240716	162300	66055850	4450	4450	4450	4450	0
261	20240716	162200	66055850	4450	4450	4450	4450	0
262	20240716	162100	66055850	4450	4450	4450	4450	0
263	20240716	162000	66055850	4450	4450	4450	4450	0
264	20240716	161900	66055850	4450	4450	4450	4450	0
265	20240716	161800	66055850	4450	4450	4450	4450	0
266	20240716	161700	66055850	4450	4450	4450	4450	0
267	20240716	161600	66055850	4450	4450	4450	4450	0
268	20240716	161500	66055850	4450	4450	4450	4450	0
269	20240716	161400	66055850	4450	4450	4450	4450	0
270	20240716	161300	66055850	4450	4450	4450	4450	0
271	20240716	161200	66055850	4450	4450	4450	4450	0
272	20240716	161100	66055850	4450	4450	4450	4450	156
273	20240716	161000	66055850	4450	4450	4450	4450	0
274	20240716	160900	66055850	4450	4450	4450	4450	0
275	20240716	160800	66055850	4450	4450	4450	4450	0
276	20240716	160700	66055850	4450	4450	4450	4450	0
277	20240716	160600	66055850	4450	4450	4450	4450	0
278	20240716	160500	66055850	4450	4450	4450	4450	0
279	20240716	160400	66055850	4450	4450	4450	4450	0
280	20240716	160300	66055850	4450	4450	4450	4450	0
281	20240716	160200	66055850	4450	4450	4450	4450	0
282	20240716	160100	66055850	4450	4450	4450	4450	0
283	20240716	160000	66055850	4450	4450	4450	4450	0
284	20240716	155900	66055850	4450	4450	4450	4450	0
285	20240716	155800	66055850	4450	4450	4450	4450	0
286	20240716	155700	66055850	4450	4450	4450	4450	0
287	20240716	155600	66055850	4450	4450	4450	4450	0
288	20240716	155500	66055850	4450	4450	4450	4450	0
289	20240716	155400	66055850	4450	4450	4450	4450	0
290	20240716	155300	66055850	4450	4450	4450	4450	0
291	20240716	155200	66055850	4450	4450	4450	4450	0
292	20240716	155100	66055850	4450	4450	4450	4450	0
293	20240716	155000	66055850	4450	4450	4450	4450	0
294	20240716	154900	66055850	4450	4450	4450	4450	0
295	20240716	154800	66055850	4450	4450	4450	4450	0
296	20240716	154700	66055850	4450	4450	4450	4450	0
297	20240716	154600	66055850	4450	4450	4450	4450	0
298	20240716	154500	66055850	4450	4450	4450	4450	0
299	20240716	154400	66055850	4450	4450	4450	4450	0
300	20240716	154300	66055850	4450	4450	4450	4450	0
301	20240716	154200	66055850	4450	4450	4450	4450	0
302	20240716	154100	66055850	4450	4450	4450	4450	156
303	20240716	154000	66055850	4450	4450	4450	4450	0
304	20240716	153900	66055850	4450	4450	4450	4450	0
305	20240716	153800	66055850	4450	4450	4450	4450	0
306	20240716	153700	66055850	4450	4450	4450	4450	0
307	20240716	153600	66055850	4450	4450	4450	4450	0
308	20240716	153500	66055850	4450	4450	4450	4450	0
309	20240716	153400	66055850	4450	4450	4450	4450	0
310	20240716	153300	66055850	4450	4450	4450	4450	0
311	20240716	153200	66055850	4450	4450	4450	4450	0
312	20240716	153100	66055850	4450	4450	4450	4450	0
313	20240716	153000	66055850	4450	4450	4450	4450	156
314	20240716	152900	65361650	4450	4450	4450	4450	0
315	20240716	152800	65361650	4450	4450	4450	4450	0
316	20240716	152700	65361650	4450	4450	4450	4450	0
317	20240716	152600	65361650	4450	4450	4450	4450	0
318	20240716	152500	65361650	4450	4450	4450	4450	0
319	20240716	152400	65361650	4450	4450	4450	4450	0
320	20240716	152300	65361650	4450	4450	4450	4450	0
321	20240716	152200	65361650	4450	4450	4450	4450	0
322	20240716	152100	65361650	4450	4450	4450	4450	0
323	20240716	152000	65361650	4450	4450	4450	4450	0
324	20240716	151900	65361650	4450	4445	4455	4445	27
325	20240716	151800	65241595	4455	4455	4455	4455	7
326	20240716	151700	65210410	4450	4455	4455	4450	23
327	20240716	151600	65108055	4450	4445	4450	4445	201
328	20240716	151500	64214605	4450	4450	4450	4450	28
329	20240716	151400	64090005	4450	4450	4450	4450	53
330	20240716	151300	63854155	4450	4450	4450	4450	18
331	20240716	151200	63774055	4445	4445	4445	4445	0
332	20240716	151100	63774055	4445	4445	4445	4445	0
333	20240716	151000	63774055	4445	4445	4445	4445	0
334	20240716	150900	63774055	4445	4445	4445	4445	112
335	20240716	150800	63276215	4440	4440	4440	4440	0
336	20240716	150700	63276215	4440	4440	4440	4440	154
337	20240716	150600	62592455	4450	4450	4450	4450	0
338	20240716	150500	62592455	4450	4450	4450	4450	50
339	20240716	150400	62369955	4450	4450	4450	4450	0
340	20240716	150300	62369955	4450	4450	4450	4450	0
341	20240716	150200	62369955	4450	4450	4450	4450	224
342	20240716	150100	61373155	4450	4450	4450	4450	0
343	20240716	150000	61373155	4450	4450	4450	4450	0
344	20240716	145900	61373155	4450	4450	4450	4450	0
345	20240716	145800	61373155	4450	4450	4450	4450	18
346	20240716	145700	61293055	4450	4450	4450	4450	0
347	20240716	145600	61293055	4450	4450	4450	4450	0
348	20240716	145500	61293055	4450	4450	4450	4450	0
349	20240716	145400	61293055	4450	4450	4450	4450	0
350	20240716	145300	61293055	4450	4450	4450	4450	1
351	20240716	145200	61288605	4450	4450	4450	4450	0
352	20240716	145100	61288605	4450	4450	4450	4450	0
353	20240716	145000	61288605	4450	4450	4450	4450	3
354	20240716	144900	61275255	4450	4450	4450	4450	0
355	20240716	144800	61275255	4450	4450	4450	4450	0
356	20240716	144700	61275255	4450	4450	4450	4450	1
357	20240716	144600	61270805	4430	4430	4430	4430	0
358	20240716	144500	61270805	4430	4430	4430	4430	0
359	20240716	144400	61270805	4430	4435	4435	4430	8
360	20240716	144300	61235345	4450	4445	4450	4445	50
361	20240716	144200	61012970	4450	4450	4450	4450	7
362	20240716	144100	60981820	4455	4455	4455	4455	0
363	20240716	144000	60981820	4455	4455	4455	4455	0
364	20240716	143900	60981820	4455	4455	4455	4455	0
365	20240716	143800	60981820	4455	4455	4455	4455	0
366	20240716	143700	60981820	4455	4455	4455	4455	0
367	20240716	143600	60981820	4455	4440	4455	4435	101
368	20240716	143500	60533720	4465	4465	4465	4465	0
369	20240716	143400	60533720	4465	4465	4465	4465	0
370	20240716	143300	60533720	4465	4450	4465	4440	502
371	20240716	143200	58304415	4470	4470	4470	4470	0
372	20240716	143100	58304415	4470	4470	4470	4470	0
373	20240716	143000	58304415	4470	4470	4470	4470	18
374	20240716	142900	58223955	4470	4470	4470	4470	0
375	20240716	142800	58223955	4470	4470	4470	4470	18
376	20240716	142700	58143495	4460	4460	4460	4460	672
377	20240716	142600	55146375	4470	4470	4470	4470	0
378	20240716	142500	55146375	4470	4470	4470	4470	0
379	20240716	142400	55146375	4470	4470	4470	4470	0
380	20240716	142300	55146375	4470	4470	4470	4470	0
381	20240716	142200	55146375	4470	4470	4470	4470	0
382	20240716	142100	55146375	4470	4470	4470	4470	0
383	20240716	142000	55146375	4470	4470	4470	4470	0
384	20240716	141900	55146375	4470	4470	4470	4470	0
385	20240716	141800	55146375	4470	4470	4470	4470	0
386	20240716	141700	55146375	4470	4460	4470	4460	100
387	20240716	141600	54700085	4465	4465	4465	4465	604
388	20240716	141500	52003225	4465	4465	4465	4465	0
389	20240716	141400	52003225	4465	4465	4465	4465	0
390	20240716	141300	52003225	4465	4465	4465	4465	0
391	20240716	141200	52003225	4465	4465	4465	4465	0
392	20240716	141100	52003225	4465	4465	4465	4465	0
393	20240716	141000	52003225	4465	4465	4465	4465	0
394	20240716	140900	52003225	4465	4465	4465	4465	0
395	20240716	140800	52003225	4465	4465	4465	4465	0
396	20240716	140700	52003225	4465	4465	4465	4465	0
397	20240716	140600	52003225	4465	4465	4465	4465	0
398	20240716	140500	52003225	4465	4465	4465	4465	0
399	20240716	140400	52003225	4465	4465	4465	4465	0
400	20240716	140300	52003225	4465	4465	4465	4465	0
401	20240716	140200	52003225	4465	4465	4465	4465	0
402	20240716	140100	52003225	4465	4465	4465	4465	0
403	20240716	140000	52003225	4465	4465	4465	4465	0
404	20240716	135900	52003225	4465	4465	4465	4465	0
405	20240716	135800	52003225	4465	4465	4465	4465	0
406	20240716	135700	52003225	4465	4465	4465	4465	0
407	20240716	135600	52003225	4465	4465	4465	4465	112
408	20240716	135500	51503145	4465	4465	4465	4465	2
409	20240716	135400	51494215	4465	4465	4465	4465	0
410	20240716	135300	51494215	4465	4465	4465	4465	0
411	20240716	135200	51494215	4465	4465	4465	4465	0
412	20240716	135100	51494215	4465	4465	4465	4465	0
413	20240716	135000	51494215	4465	4465	4465	4465	0
414	20240716	134900	51494215	4465	4465	4465	4465	0
415	20240716	134800	51494215	4465	4465	4465	4465	0
416	20240716	134700	51494215	4465	4465	4465	4465	0
417	20240716	134600	51494215	4465	4465	4465	4465	0
418	20240716	134500	51494215	4465	4465	4465	4465	0
419	20240716	134400	51494215	4465	4465	4465	4465	0
420	20240716	134300	51494215	4465	4465	4465	4465	0
421	20240716	134200	51494215	4465	4465	4465	4465	0
422	20240716	134100	51494215	4465	4465	4465	4465	3
423	20240716	134000	51480820	4465	4465	4465	4465	0
424	20240716	133900	51480820	4465	4465	4465	4465	0
425	20240716	133800	51480820	4465	4465	4465	4465	0
426	20240716	133700	51480820	4465	4465	4465	4465	0
427	20240716	133600	51480820	4465	4465	4465	4465	0
428	20240716	133500	51480820	4465	4465	4465	4465	0
429	20240716	133400	51480820	4465	4460	4465	4460	18
430	20240716	133300	51400460	4430	4430	4430	4430	0
431	20240716	133200	51400460	4430	4430	4430	4430	22
432	20240716	133100	51303000	4460	4460	4460	4460	0
433	20240716	133000	51303000	4460	4460	4460	4460	0
434	20240716	132900	51303000	4460	4460	4460	4460	0
435	20240716	132800	51303000	4460	4460	4460	4460	0
436	20240716	132700	51303000	4460	4460	4460	4460	0
437	20240716	132600	51303000	4460	4460	4460	4460	0
438	20240716	132500	51303000	4460	4460	4460	4460	0
439	20240716	132400	51303000	4460	4460	4460	4460	0
440	20240716	132300	51303000	4460	4460	4460	4460	0
441	20240716	132200	51303000	4460	4460	4460	4460	0
442	20240716	132100	51303000	4460	4460	4460	4460	0
443	20240716	132000	51303000	4460	4460	4460	4460	0
444	20240716	131900	51303000	4460	4460	4460	4460	0
445	20240716	131800	51303000	4460	4460	4460	4460	0
446	20240716	131700	51303000	4460	4460	4460	4460	0
447	20240716	131600	51303000	4460	4460	4460	4460	0
448	20240716	131500	51303000	4460	4460	4460	4460	0
449	20240716	131400	51303000	4460	4460	4460	4460	0
450	20240716	131300	51303000	4460	4460	4460	4460	0
451	20240716	131200	51303000	4460	4460	4460	4460	0
452	20240716	131100	51303000	4460	4460	4460	4460	0
453	20240716	131000	51303000	4460	4460	4460	4460	0
454	20240716	130900	51303000	4460	4460	4460	4460	0
455	20240716	130800	51303000	4460	4460	4460	4460	1
456	20240716	130700	51298540	4430	4430	4430	4430	0
457	20240716	130600	51298540	4430	4430	4430	4430	7
458	20240716	130500	51267530	4460	4460	4460	4460	6
459	20240716	130400	51240770	4460	4460	4460	4460	0
460	20240716	130300	51240770	4460	4460	4460	4460	0
461	20240716	130200	51240770	4460	4460	4460	4460	0
462	20240716	130100	51240770	4460	4460	4460	4460	0
463	20240716	130000	51240770	4460	4460	4460	4460	0
464	20240716	125900	51240770	4460	4460	4460	4460	0
465	20240716	125800	51240770	4460	4460	4460	4460	0
466	20240716	125700	51240770	4460	4460	4460	4460	0
467	20240716	125600	51240770	4460	4460	4460	4460	0
468	20240716	125500	51240770	4460	4460	4460	4460	0
469	20240716	125400	51240770	4460	4460	4460	4460	0
470	20240716	125300	51240770	4460	4455	4460	4455	448
471	20240716	125200	49244825	4455	4455	4455	4455	0
472	20240716	125100	49244825	4455	4455	4455	4455	0
473	20240716	125000	49244825	4455	4455	4455	4455	0
474	20240716	124900	49244825	4455	4455	4455	4455	0
475	20240716	124800	49244825	4455	4455	4455	4455	0
476	20240716	124700	49244825	4455	4455	4455	4455	0
477	20240716	124600	49244825	4455	4455	4455	4455	0
478	20240716	124500	49244825	4455	4455	4455	4455	0
479	20240716	124400	49244825	4455	4455	4455	4455	0
480	20240716	124300	49244825	4455	4455	4455	4455	0
481	20240716	124200	49244825	4455	4455	4455	4455	2
482	20240716	124100	49235915	4430	4430	4430	4430	248
483	20240716	124000	48137275	4455	4455	4455	4455	0
484	20240716	123900	48137275	4455	4455	4455	4455	0
485	20240716	123800	48137275	4455	4455	4455	4455	0
486	20240716	123700	48137275	4455	4455	4455	4455	0
487	20240716	123600	48137275	4455	4455	4455	4455	0
488	20240716	123500	48137275	4455	4455	4455	4455	0
489	20240716	123400	48137275	4455	4455	4455	4455	0
490	20240716	123300	48137275	4455	4455	4455	4455	0
491	20240716	123200	48137275	4455	4455	4455	4455	0
492	20240716	123100	48137275	4455	4455	4455	4455	0
493	20240716	123000	48137275	4455	4455	4455	4455	0
494	20240716	122900	48137275	4455	4455	4455	4455	0
495	20240716	122800	48137275	4455	4455	4455	4455	0
496	20240716	122700	48137275	4455	4455	4455	4455	0
497	20240716	122600	48137275	4455	4455	4455	4455	0
498	20240716	122500	48137275	4455	4455	4455	4455	0
499	20240716	122400	48137275	4455	4455	4455	4455	0
500	20240716	122300	48137275	4455	4455	4455	4455	0
501	20240716	122200	48137275	4455	4455	4455	4455	0
502	20240716	122100	48137275	4455	4455	4455	4455	0
503	20240716	122000	48137275	4455	4455	4455	4455	0
504	20240716	121900	48137275	4455	4455	4455	4455	0
505	20240716	121800	48137275	4455	4455	4455	4455	0
506	20240716	121700	48137275	4455	4455	4455	4455	0
507	20240716	121600	48137275	4455	4455	4455	4455	0
508	20240716	121500	48137275	4455	4455	4455	4455	1
509	20240716	121400	48132820	4440	4440	4440	4440	0
510	20240716	121300	48132820	4440	4440	4440	4440	0
511	20240716	121200	48132820	4440	4440	4440	4440	67
512	20240716	121100	47835340	4455	4455	4455	4455	0
513	20240716	121000	47835340	4455	4455	4455	4455	0
514	20240716	120900	47835340	4455	4455	4455	4455	0
515	20240716	120800	47835340	4455	4455	4455	4455	0
516	20240716	120700	47835340	4455	4455	4455	4455	0
517	20240716	120600	47835340	4455	4455	4455	4455	0
518	20240716	120500	47835340	4455	4455	4455	4455	0
519	20240716	120400	47835340	4455	4455	4455	4455	0
520	20240716	120300	47835340	4455	4455	4455	4455	0
521	20240716	120200	47835340	4455	4455	4455	4455	0
522	20240716	120100	47835340	4455	4455	4455	4455	0
523	20240716	120000	47835340	4455	4455	4455	4455	0
524	20240716	115900	47835340	4455	4455	4455	4455	0
525	20240716	115800	47835340	4455	4455	4455	4455	0
526	20240716	115700	47835340	4455	4455	4455	4455	0
527	20240716	115600	47835340	4455	4455	4455	4455	0
528	20240716	115500	47835340	4455	4445	4455	4445	2
529	20240716	115400	47826440	4465	4465	4465	4465	0
530	20240716	115300	47826440	4465	4465	4465	4465	0
531	20240716	115200	47826440	4465	4465	4465	4465	0
532	20240716	115100	47826440	4465	4465	4465	4465	0
533	20240716	115000	47826440	4465	4465	4465	4465	0
534	20240716	114900	47826440	4465	4465	4465	4465	0
535	20240716	114800	47826440	4465	4465	4465	4465	0
536	20240716	114700	47826440	4465	4465	4465	4465	0
537	20240716	114600	47826440	4465	4465	4465	4465	0
538	20240716	114500	47826440	4465	4465	4465	4465	0
539	20240716	114400	47826440	4465	4465	4465	4465	0
540	20240716	114300	47826440	4465	4465	4465	4465	0
541	20240716	114200	47826440	4465	4465	4465	4465	0
542	20240716	114100	47826440	4465	4465	4465	4465	0
543	20240716	114000	47826440	4465	4465	4465	4465	1
544	20240716	113900	47821975	4430	4430	4430	4430	0
545	20240716	113800	47821975	4430	4430	4430	4430	0
546	20240716	113700	47821975	4430	4430	4430	4430	0
547	20240716	113600	47821975	4430	4435	4435	4430	181
548	20240716	113500	47020140	4465	4465	4465	4465	0
549	20240716	113400	47020140	4465	4465	4465	4465	0
550	20240716	113300	47020140	4465	4465	4465	4465	0
551	20240716	113200	47020140	4465	4465	4465	4465	0
552	20240716	113100	47020140	4465	4465	4465	4465	1
553	20240716	113000	47015675	4465	4465	4465	4465	0
554	20240716	112900	47015675	4465	4465	4465	4465	0
555	20240716	112800	47015675	4465	4465	4465	4465	0
556	20240716	112700	47015675	4465	4465	4465	4465	0
557	20240716	112600	47015675	4465	4465	4465	4465	0
558	20240716	112500	47015675	4465	4465	4465	4465	0
559	20240716	112400	47015675	4465	4465	4465	4465	0
560	20240716	112300	47015675	4465	4465	4465	4465	0
561	20240716	112200	47015675	4465	4465	4465	4465	0
562	20240716	112100	47015675	4465	4465	4465	4465	0
563	20240716	112000	47015675	4465	4465	4465	4465	0
564	20240716	111900	47015675	4465	4465	4465	4465	0
565	20240716	111800	47015675	4465	4465	4465	4465	0
566	20240716	111700	47015675	4465	4465	4465	4465	0
567	20240716	111600	47015675	4465	4465	4465	4465	2
568	20240716	111500	47006745	4465	4465	4465	4465	0
569	20240716	111400	47006745	4465	4465	4465	4465	0
570	20240716	111300	47006745	4465	4465	4465	4465	0
571	20240716	111200	47006745	4465	4465	4465	4465	0
572	20240716	111100	47006745	4465	4465	4465	4465	0
573	20240716	111000	47006745	4465	4465	4465	4465	0
574	20240716	110900	47006745	4465	4465	4465	4465	0
575	20240716	110800	47006745	4465	4465	4465	4465	0
576	20240716	110700	47006745	4465	4465	4465	4465	0
577	20240716	110600	47006745	4465	4465	4465	4465	0
578	20240716	110500	47006745	4465	4465	4465	4465	0
579	20240716	110400	47006745	4465	4465	4465	4465	0
580	20240716	110300	47006745	4465	4465	4465	4465	0
581	20240716	110200	47006745	4465	4465	4465	4465	1
582	20240716	110100	47002280	4430	4430	4430	4430	0
583	20240716	110000	47002280	4430	4430	4430	4430	0
584	20240716	105900	47002280	4430	4430	4430	4430	0
585	20240716	105800	47002280	4430	4430	4430	4430	0
586	20240716	105700	47002280	4430	4430	4430	4430	0
587	20240716	105600	47002280	4430	4430	4430	4430	0
588	20240716	105500	47002280	4430	4430	4430	4430	1
589	20240716	105400	46997850	4425	4425	4425	4425	0
590	20240716	105300	46997850	4425	4425	4425	4425	0
591	20240716	105200	46997850	4425	4425	4425	4425	0
592	20240716	105100	46997850	4425	4425	4425	4425	0
593	20240716	105000	46997850	4425	4425	4425	4425	0
594	20240716	104900	46997850	4425	4425	4425	4425	0
595	20240716	104800	46997850	4425	4425	4425	4425	0
596	20240716	104700	46997850	4425	4425	4425	4425	0
597	20240716	104600	46997850	4425	4425	4425	4425	0
598	20240716	104500	46997850	4425	4425	4425	4425	0
599	20240716	104400	46997850	4425	4425	4425	4425	0
600	20240716	104300	46997850	4425	4425	4425	4425	0
601	20240716	104200	46997850	4425	4425	4425	4425	0
602	20240716	104100	46997850	4425	4425	4425	4425	0
603	20240716	104000	46997850	4425	4425	4425	4425	507
604	20240716	103900	44754375	4425	4425	4425	4425	100
605	20240716	103800	44311875	4465	4465	4465	4465	0
606	20240716	103700	44311875	4465	4465	4465	4465	0
607	20240716	103600	44311875	4465	4465	4465	4465	0
608	20240716	103500	44311875	4465	4465	4465	4465	0
609	20240716	103400	44311875	4465	4425	4465	4425	211
610	20240716	103300	43378160	4425	4425	4425	4425	0
611	20240716	103200	43378160	4425	4425	4425	4425	0
612	20240716	103100	43378160	4425	4425	4425	4425	220
613	20240716	103000	42404660	4440	4440	4440	4440	199
614	20240716	102900	41521100	4440	4440	4440	4440	0
615	20240716	102800	41521100	4440	4440	4440	4440	0
616	20240716	102700	41521100	4440	4440	4440	4440	0
617	20240716	102600	41521100	4440	4440	4440	4440	1
618	20240716	102500	41516660	4440	4440	4440	4440	0
619	20240716	102400	41516660	4440	4440	4440	4440	1
620	20240716	102300	41512220	4430	4430	4430	4430	0
621	20240716	102200	41512220	4430	4430	4430	4430	276
622	20240716	102100	40289540	4440	4440	4440	4440	0
623	20240716	102000	40289540	4440	4440	4440	4440	0
624	20240716	101900	40289540	4440	4440	4440	4440	0
625	20240716	101800	40289540	4440	4440	4440	4440	0
626	20240716	101700	40289540	4440	4440	4440	4440	0
627	20240716	101600	40289540	4440	4440	4440	4440	1
628	20240716	101500	40285100	4440	4440	4440	4440	0
629	20240716	101400	40285100	4440	4440	4440	4440	0
630	20240716	101300	40285100	4440	4440	4440	4440	0
631	20240716	101200	40285100	4440	4440	4440	4440	0
632	20240716	101100	40285100	4440	4440	4440	4440	0
633	20240716	101000	40285100	4440	4440	4440	4440	0
634	20240716	100900	40285100	4440	4440	4440	4440	0
635	20240716	100800	40285100	4440	4440	4440	4440	0
636	20240716	100700	40285100	4440	4440	4440	4440	0
637	20240716	100600	40285100	4440	4440	4440	4440	0
638	20240716	100500	40285100	4440	4440	4440	4440	3
639	20240716	100400	40271780	4440	4440	4440	4440	0
640	20240716	100300	40271780	4440	4440	4440	4440	0
641	20240716	100200	40271780	4440	4440	4440	4440	6
642	20240716	100100	40245140	4440	4440	4440	4440	1
643	20240716	100000	40240700	4440	4440	4440	4440	1
644	20240716	095900	40236260	4425	4430	4430	4425	1065
645	20240716	095800	35522590	4470	4470	4470	4470	0
646	20240716	095700	35522590	4470	4470	4470	4470	0
647	20240716	095600	35522590	4470	4470	4470	4470	0
648	20240716	095500	35522590	4470	4470	4470	4470	0
649	20240716	095400	35522590	4470	4470	4470	4470	0
650	20240716	095300	35522590	4470	4470	4470	4470	0
651	20240716	095200	35522590	4470	4470	4470	4470	0
652	20240716	095100	35522590	4470	4470	4470	4470	0
653	20240716	095000	35522590	4470	4470	4470	4470	0
654	20240716	094900	35522590	4470	4430	4470	4430	10
655	20240716	094800	35478250	4475	4475	4475	4475	0
656	20240716	094700	35478250	4475	4475	4475	4475	0
657	20240716	094600	35478250	4475	4435	4475	4430	101
658	20240716	094500	35030770	4480	4450	4480	4450	3
659	20240716	094400	35017390	4480	4480	4480	4480	0
660	20240716	094300	35017390	4480	4480	4480	4480	0
661	20240716	094200	35017390	4480	4480	4480	4480	1
662	20240716	094100	35012910	4470	4470	4470	4470	0
663	20240716	094000	35012910	4470	4440	4470	4425	401
664	20240716	093900	33236670	4470	4470	4470	4470	0
665	20240716	093800	33236670	4470	4470	4470	4470	0
666	20240716	093700	33236670	4470	4470	4470	4470	0
667	20240716	093600	33236670	4470	4470	4470	4470	0
668	20240716	093500	33236670	4470	4430	4470	4430	103
669	20240716	093400	32780340	4445	4455	4455	4445	7
670	20240716	093300	32749215	4445	4450	4460	4445	1271
671	20240716	093200	27093345	4455	4455	4455	4455	0
672	20240716	093100	27093345	4455	4455	4455	4455	7
673	20240716	093000	27062160	4470	4470	4470	4470	0
674	20240716	092900	27062160	4470	4470	4470	4470	0
675	20240716	092800	27062160	4470	4470	4470	4470	0
676	20240716	092700	27062160	4470	4470	4470	4470	0
677	20240716	092600	27062160	4470	4470	4470	4470	899
678	20240716	092500	23043630	4480	4470	4480	4470	1230
679	20240716	092400	17543230	4470	4470	4470	4470	0
680	20240716	092300	17543230	4470	4475	4475	4470	1248
681	20240716	092200	11964255	4475	4475	4475	4475	0
682	20240716	092100	11964255	4475	4475	4475	4475	17
683	20240716	092000	11888180	4470	4475	4475	4470	77
684	20240716	091900	11543700	4475	4475	4475	4475	0
685	20240716	091800	11543700	4475	4475	4475	4475	0
686	20240716	091700	11543700	4475	4470	4475	4470	228
687	20240716	091600	10524040	4470	4470	4470	4470	0
688	20240716	091500	10524040	4470	4470	4470	4470	100
689	20240716	091400	10077040	4450	4450	4450	4450	100
690	20240716	091300	9632040	4470	4470	4470	4470	104
691	20240716	091200	9167160	4470	4470	4470	4470	0
692	20240716	091100	9167160	4470	4470	4470	4470	22
693	20240716	091000	9068820	4470	4470	4470	4450	17
694	20240716	090900	8992850	4455	4455	4455	4455	0
695	20240716	090800	8992850	4455	4455	4455	4455	591
696	20240716	090700	6359945	4460	4460	4460	4460	0
697	20240716	090600	6359945	4460	4470	4470	4460	178
698	20240716	090500	5565065	4470	4470	4470	4470	0
699	20240716	090400	5565065	4470	4470	4470	4470	0
700	20240716	090300	5565065	4470	4470	4470	4470	1
701	20240716	090200	5560595	4455	4455	4455	4455	0
702	20240716	090100	5560595	4455	4455	4455	4455	2
703	20240716	090000	5551685	4455	4470	4470	4455	1042