KissMeData/189330/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	203500	97896790	9800	9800	9800	9800	171
3	20240717	203400	97896790	9800	9800	9800	9800	0
4	20240717	203300	97896790	9800	9800	9800	9800	0
5	20240717	203200	97896790	9800	9800	9800	9800	0
6	20240717	203100	97896790	9800	9800	9800	9800	0
7	20240717	203000	97896790	9800	9800	9800	9800	0
8	20240717	202900	97896790	9800	9800	9800	9800	0
9	20240717	202800	97896790	9800	9800	9800	9800	0
10	20240717	202700	97896790	9800	9800	9800	9800	0
11	20240717	202600	97896790	9800	9800	9800	9800	0
12	20240717	202500	97896790	9800	9800	9800	9800	0
13	20240717	202400	97896790	9800	9800	9800	9800	0
14	20240717	202300	97896790	9800	9800	9800	9800	0
15	20240717	202200	97896790	9800	9800	9800	9800	0
16	20240717	202100	97896790	9800	9800	9800	9800	0
17	20240717	202000	97896790	9800	9800	9800	9800	0
18	20240717	201900	97896790	9800	9800	9800	9800	0
19	20240717	201800	97896790	9800	9800	9800	9800	0
20	20240717	201700	97896790	9800	9800	9800	9800	0
21	20240717	201600	97896790	9800	9800	9800	9800	0
22	20240717	201500	97896790	9800	9800	9800	9800	0
23	20240717	201400	97896790	9800	9800	9800	9800	0
24	20240717	201300	97896790	9800	9800	9800	9800	0
25	20240717	201200	97896790	9800	9800	9800	9800	0
26	20240717	201100	97896790	9800	9800	9800	9800	0
27	20240717	201000	97896790	9800	9800	9800	9800	0
28	20240717	200900	97896790	9800	9800	9800	9800	0
29	20240717	200800	97896790	9800	9800	9800	9800	0
30	20240717	200700	97896790	9800	9800	9800	9800	0
31	20240717	200600	97896790	9800	9800	9800	9800	0
32	20240717	200500	97896790	9800	9800	9800	9800	171
33	20240717	200400	97896790	9800	9800	9800	9800	0
34	20240717	200300	97896790	9800	9800	9800	9800	0
35	20240717	200200	97896790	9800	9800	9800	9800	0
36	20240717	200100	97896790	9800	9800	9800	9800	0
37	20240717	200000	97896790	9800	9800	9800	9800	0
38	20240717	195900	97896790	9800	9800	9800	9800	0
39	20240717	195800	97896790	9800	9800	9800	9800	0
40	20240717	195700	97896790	9800	9800	9800	9800	0
41	20240717	195600	97896790	9800	9800	9800	9800	0
42	20240717	195500	97896790	9800	9800	9800	9800	0
43	20240717	195400	97896790	9800	9800	9800	9800	0
44	20240717	195300	97896790	9800	9800	9800	9800	0
45	20240717	195200	97896790	9800	9800	9800	9800	0
46	20240717	195100	97896790	9800	9800	9800	9800	0
47	20240717	195000	97896790	9800	9800	9800	9800	0
48	20240717	194900	97896790	9800	9800	9800	9800	0
49	20240717	194800	97896790	9800	9800	9800	9800	0
50	20240717	194700	97896790	9800	9800	9800	9800	0
51	20240717	194600	97896790	9800	9800	9800	9800	0
52	20240717	194500	97896790	9800	9800	9800	9800	0
53	20240717	194400	97896790	9800	9800	9800	9800	0
54	20240717	194300	97896790	9800	9800	9800	9800	0
55	20240717	194200	97896790	9800	9800	9800	9800	0
56	20240717	194100	97896790	9800	9800	9800	9800	0
57	20240717	194000	97896790	9800	9800	9800	9800	0
58	20240717	193900	97896790	9800	9800	9800	9800	0
59	20240717	193800	97896790	9800	9800	9800	9800	0
60	20240717	193700	97896790	9800	9800	9800	9800	0
61	20240717	193600	97896790	9800	9800	9800	9800	0
62	20240717	193500	97896790	9800	9800	9800	9800	171
63	20240717	193400	97896790	9800	9800	9800	9800	0
64	20240717	193300	97896790	9800	9800	9800	9800	0
65	20240717	193200	97896790	9800	9800	9800	9800	0
66	20240717	193100	97896790	9800	9800	9800	9800	0
67	20240717	193000	97896790	9800	9800	9800	9800	0
68	20240717	192900	97896790	9800	9800	9800	9800	0
69	20240717	192800	97896790	9800	9800	9800	9800	0
70	20240717	192700	97896790	9800	9800	9800	9800	0
71	20240717	192600	97896790	9800	9800	9800	9800	0
72	20240717	192500	97896790	9800	9800	9800	9800	0
73	20240717	192400	97896790	9800	9800	9800	9800	0
74	20240717	192300	97896790	9800	9800	9800	9800	0
75	20240717	192200	97896790	9800	9800	9800	9800	0
76	20240717	192100	97896790	9800	9800	9800	9800	0
77	20240717	192000	97896790	9800	9800	9800	9800	0
78	20240717	191900	97896790	9800	9800	9800	9800	0
79	20240717	191800	97896790	9800	9800	9800	9800	0
80	20240717	191700	97896790	9800	9800	9800	9800	0
81	20240717	191600	97896790	9800	9800	9800	9800	0
82	20240717	191500	97896790	9800	9800	9800	9800	0
83	20240717	191400	97896790	9800	9800	9800	9800	0
84	20240717	191300	97896790	9800	9800	9800	9800	0
85	20240717	191200	97896790	9800	9800	9800	9800	0
86	20240717	191100	97896790	9800	9800	9800	9800	0
87	20240717	191000	97896790	9800	9800	9800	9800	0
88	20240717	190900	97896790	9800	9800	9800	9800	0
89	20240717	190800	97896790	9800	9800	9800	9800	0
90	20240717	190700	97896790	9800	9800	9800	9800	0
91	20240717	190600	97896790	9800	9800	9800	9800	0
92	20240717	190500	97896790	9800	9800	9800	9800	171
93	20240717	190400	97896790	9800	9800	9800	9800	0
94	20240717	190300	97896790	9800	9800	9800	9800	0
95	20240717	190200	97896790	9800	9800	9800	9800	0
96	20240717	190100	97896790	9800	9800	9800	9800	0
97	20240717	190000	97896790	9800	9800	9800	9800	0
98	20240717	185900	97896790	9800	9800	9800	9800	0
99	20240717	185800	97896790	9800	9800	9800	9800	0
100	20240717	185700	97896790	9800	9800	9800	9800	0
101	20240717	185600	97896790	9800	9800	9800	9800	0
102	20240717	185500	97896790	9800	9800	9800	9800	0
103	20240717	185400	97896790	9800	9800	9800	9800	0
104	20240717	185300	97896790	9800	9800	9800	9800	0
105	20240717	185200	97896790	9800	9800	9800	9800	0
106	20240717	185100	97896790	9800	9800	9800	9800	0
107	20240717	185000	97896790	9800	9800	9800	9800	0
108	20240717	184900	97896790	9800	9800	9800	9800	0
109	20240717	184800	97896790	9800	9800	9800	9800	0
110	20240717	184700	97896790	9800	9800	9800	9800	0
111	20240717	184600	97896790	9800	9800	9800	9800	0
112	20240717	184500	97896790	9800	9800	9800	9800	0
113	20240717	184400	97896790	9800	9800	9800	9800	0
114	20240717	184300	97896790	9800	9800	9800	9800	0
115	20240717	184200	97896790	9800	9800	9800	9800	0
116	20240717	184100	97896790	9800	9800	9800	9800	0
117	20240717	184000	97896790	9800	9800	9800	9800	0
118	20240717	183900	97896790	9800	9800	9800	9800	0
119	20240717	183800	97896790	9800	9800	9800	9800	0
120	20240717	183700	97896790	9800	9800	9800	9800	0
121	20240717	183600	97896790	9800	9800	9800	9800	0
122	20240717	183500	97896790	9800	9800	9800	9800	171
123	20240717	183400	97896790	9800	9800	9800	9800	0
124	20240717	183300	97896790	9800	9800	9800	9800	0
125	20240717	183200	97896790	9800	9800	9800	9800	0
126	20240717	183100	97896790	9800	9800	9800	9800	0
127	20240717	183000	97896790	9800	9800	9800	9800	0
128	20240717	182900	97896790	9800	9800	9800	9800	0
129	20240717	182800	97896790	9800	9800	9800	9800	0
130	20240717	182700	97896790	9800	9800	9800	9800	0
131	20240717	182600	97896790	9800	9800	9800	9800	0
132	20240717	182500	97896790	9800	9800	9800	9800	0
133	20240717	182400	97896790	9800	9800	9800	9800	0
134	20240717	182300	97896790	9800	9800	9800	9800	0
135	20240717	182200	97896790	9800	9800	9800	9800	0
136	20240717	182100	97896790	9800	9800	9800	9800	0
137	20240717	182000	97896790	9800	9800	9800	9800	0
138	20240717	181900	97896790	9800	9800	9800	9800	0
139	20240717	181800	97896790	9800	9800	9800	9800	0
140	20240717	181700	97896790	9800	9800	9800	9800	0
141	20240717	181600	97896790	9800	9800	9800	9800	0
142	20240717	181500	97896790	9800	9800	9800	9800	0
143	20240717	181400	97896790	9800	9800	9800	9800	0
144	20240717	181300	97896790	9800	9800	9800	9800	0
145	20240717	181200	97896790	9800	9800	9800	9800	0
146	20240717	181100	97896790	9800	9800	9800	9800	0
147	20240717	181000	97896790	9800	9800	9800	9800	0
148	20240717	180900	97896790	9800	9800	9800	9800	0
149	20240717	180800	97896790	9800	9800	9800	9800	0
150	20240717	180700	97896790	9800	9800	9800	9800	0
151	20240717	180600	97896790	9800	9800	9800	9800	0
152	20240717	180500	97896790	9800	9800	9800	9800	171
153	20240717	180400	97896790	9800	9800	9800	9800	0
154	20240717	180300	97896790	9800	9800	9800	9800	0
155	20240717	180200	97896790	9800	9800	9800	9800	0
156	20240717	180100	97896790	9800	9800	9800	9800	0
157	20240717	180000	97896790	9800	9800	9800	9800	0
158	20240717	175900	97896790	9800	9800	9800	9800	0
159	20240717	175800	97896790	9800	9800	9800	9800	0
160	20240717	175700	97896790	9800	9800	9800	9800	0
161	20240717	175600	97896790	9800	9800	9800	9800	0
162	20240717	175500	97896790	9800	9800	9800	9800	0
163	20240717	175400	97896790	9800	9800	9800	9800	0
164	20240717	175300	97896790	9800	9800	9800	9800	0
165	20240717	175200	97896790	9800	9800	9800	9800	0
166	20240717	175100	97896790	9800	9800	9800	9800	0
167	20240717	175000	97896790	9800	9800	9800	9800	0
168	20240717	174900	97896790	9800	9800	9800	9800	0
169	20240717	174800	97896790	9800	9800	9800	9800	0
170	20240717	174700	97896790	9800	9800	9800	9800	0
171	20240717	174600	97896790	9800	9800	9800	9800	0
172	20240717	174500	97896790	9800	9800	9800	9800	0
173	20240717	174400	97896790	9800	9800	9800	9800	0
174	20240717	174300	97896790	9800	9800	9800	9800	0
175	20240717	174200	97896790	9800	9800	9800	9800	0
176	20240717	174100	97896790	9800	9800	9800	9800	0
177	20240717	174000	97896790	9800	9800	9800	9800	0
178	20240717	173900	97896790	9800	9800	9800	9800	0
179	20240717	173800	97896790	9800	9800	9800	9800	0
180	20240717	173700	97896790	9800	9800	9800	9800	0
181	20240717	173600	97896790	9800	9800	9800	9800	0
182	20240717	173500	97896790	9800	9800	9800	9800	171
183	20240717	173400	97896790	9800	9800	9800	9800	0
184	20240717	173300	97896790	9800	9800	9800	9800	0
185	20240717	173200	97896790	9800	9800	9800	9800	0
186	20240717	173100	97896790	9800	9800	9800	9800	0
187	20240717	173000	97896790	9800	9800	9800	9800	0
188	20240717	172900	97896790	9800	9800	9800	9800	0
189	20240717	172800	97896790	9800	9800	9800	9800	0
190	20240717	172700	97896790	9800	9800	9800	9800	0
191	20240717	172600	97896790	9800	9800	9800	9800	0
192	20240717	172500	97896790	9800	9800	9800	9800	0
193	20240717	172400	97896790	9800	9800	9800	9800	0
194	20240717	172300	97896790	9800	9800	9800	9800	0
195	20240717	172200	97896790	9800	9800	9800	9800	0
196	20240717	172100	97896790	9800	9800	9800	9800	0
197	20240717	172000	97896790	9800	9800	9800	9800	0
198	20240717	171900	97896790	9800	9800	9800	9800	0
199	20240717	171800	97896790	9800	9800	9800	9800	0
200	20240717	171700	97896790	9800	9800	9800	9800	0
201	20240717	171600	97896790	9800	9800	9800	9800	0
202	20240717	171500	97896790	9800	9800	9800	9800	0
203	20240717	171400	97896790	9800	9800	9800	9800	0
204	20240717	171300	97896790	9800	9800	9800	9800	0
205	20240717	171200	97896790	9800	9800	9800	9800	0
206	20240717	171100	97896790	9800	9800	9800	9800	0
207	20240717	171000	97896790	9800	9800	9800	9800	0
208	20240717	170900	97896790	9800	9800	9800	9800	0
209	20240717	170800	97896790	9800	9800	9800	9800	0
210	20240717	170700	97896790	9800	9800	9800	9800	0
211	20240717	170600	97896790	9800	9800	9800	9800	0
212	20240717	170500	97896790	9800	9800	9800	9800	171
213	20240717	170400	97896790	9800	9800	9800	9800	0
214	20240717	170300	97896790	9800	9800	9800	9800	0
215	20240717	170200	97896790	9800	9800	9800	9800	0
216	20240717	170100	97896790	9800	9800	9800	9800	0
217	20240717	170000	97896790	9800	9800	9800	9800	0
218	20240717	165900	97896790	9800	9800	9800	9800	0
219	20240717	165800	97896790	9800	9800	9800	9800	0
220	20240717	165700	97896790	9800	9800	9800	9800	0
221	20240717	165600	97896790	9800	9800	9800	9800	0
222	20240717	165500	97896790	9800	9800	9800	9800	0
223	20240717	165400	97896790	9800	9800	9800	9800	0
224	20240717	165300	97896790	9800	9800	9800	9800	0
225	20240717	165200	97896790	9800	9800	9800	9800	0
226	20240717	165100	97896790	9800	9800	9800	9800	0
227	20240717	165000	97896790	9800	9800	9800	9800	0
228	20240717	164900	97896790	9800	9800	9800	9800	0
229	20240717	164800	97896790	9800	9800	9800	9800	0
230	20240717	164700	97896790	9800	9800	9800	9800	0
231	20240717	164600	97896790	9800	9800	9800	9800	0
232	20240717	164500	97896790	9800	9800	9800	9800	0
233	20240717	164400	97896790	9800	9800	9800	9800	0
234	20240717	164300	97896790	9800	9800	9800	9800	0
235	20240717	164200	97896790	9800	9800	9800	9800	0
236	20240717	164100	97896790	9800	9800	9800	9800	0
237	20240717	164000	97896790	9800	9800	9800	9800	0
238	20240717	163900	97896790	9800	9800	9800	9800	0
239	20240717	163800	97896790	9800	9800	9800	9800	0
240	20240717	163700	97896790	9800	9800	9800	9800	0
241	20240717	163600	97896790	9800	9800	9800	9800	0
242	20240717	163500	97896790	9800	9800	9800	9800	171
243	20240717	163400	97896790	9800	9800	9800	9800	0
244	20240717	163300	97896790	9800	9800	9800	9800	0
245	20240717	163200	97896790	9800	9800	9800	9800	0
246	20240717	163100	97896790	9800	9800	9800	9800	0
247	20240717	163000	97896790	9800	9800	9800	9800	0
248	20240717	162900	97896790	9800	9800	9800	9800	0
249	20240717	162800	97896790	9800	9800	9800	9800	0
250	20240717	162700	97896790	9800	9800	9800	9800	0
251	20240717	162600	97896790	9800	9800	9800	9800	0
252	20240717	162500	97896790	9800	9800	9800	9800	0
253	20240717	162400	97896790	9800	9800	9800	9800	0
254	20240717	162300	97896790	9800	9800	9800	9800	0
255	20240717	162200	97896790	9800	9800	9800	9800	0
256	20240717	162100	97896790	9800	9800	9800	9800	0
257	20240717	162000	97896790	9800	9800	9800	9800	0
258	20240717	161900	97896790	9800	9800	9800	9800	0
259	20240717	161800	97896790	9800	9800	9800	9800	0
260	20240717	161700	97896790	9800	9800	9800	9800	0
261	20240717	161600	97896790	9800	9800	9800	9800	0
262	20240717	161500	97896790	9800	9800	9800	9800	0
263	20240717	161400	97896790	9800	9800	9800	9800	0
264	20240717	161300	97896790	9800	9800	9800	9800	0
265	20240717	161200	97896790	9800	9800	9800	9800	0
266	20240717	161100	97896790	9800	9800	9800	9800	0
267	20240717	161000	97896790	9800	9800	9800	9800	0
268	20240717	160900	97896790	9800	9800	9800	9800	0
269	20240717	160800	97896790	9800	9800	9800	9800	0
270	20240717	160700	97896790	9800	9800	9800	9800	0
271	20240717	160600	97896790	9800	9800	9800	9800	0
272	20240717	160500	97896790	9800	9800	9800	9800	171
273	20240717	160400	97896790	9800	9800	9800	9800	0
274	20240717	160300	97896790	9800	9800	9800	9800	0
275	20240717	160200	97896790	9800	9800	9800	9800	0
276	20240717	160100	97896790	9800	9800	9800	9800	0
277	20240717	160000	97896790	9800	9800	9800	9800	0
278	20240717	155900	97896790	9800	9800	9800	9800	0
279	20240717	155800	97896790	9800	9800	9800	9800	0
280	20240717	155700	97896790	9800	9800	9800	9800	0
281	20240717	155600	97896790	9800	9800	9800	9800	0
282	20240717	155500	97896790	9800	9800	9800	9800	0
283	20240717	155400	97896790	9800	9800	9800	9800	0
284	20240717	155300	97896790	9800	9800	9800	9800	0
285	20240717	155200	97896790	9800	9800	9800	9800	0
286	20240717	155100	97896790	9800	9800	9800	9800	0
287	20240717	155000	97896790	9800	9800	9800	9800	0
288	20240717	154900	97896790	9800	9800	9800	9800	0
289	20240717	154800	97896790	9800	9800	9800	9800	0
290	20240717	154700	97896790	9800	9800	9800	9800	0
291	20240717	154600	97896790	9800	9800	9800	9800	0
292	20240717	154500	97896790	9800	9800	9800	9800	0
293	20240717	154400	97896790	9800	9800	9800	9800	0
294	20240717	154300	97896790	9800	9800	9800	9800	0
295	20240717	154200	97896790	9800	9800	9800	9800	0
296	20240717	154100	97896790	9800	9800	9800	9800	0
297	20240717	154000	97896790	9800	9800	9800	9800	0
298	20240717	153900	97896790	9800	9800	9800	9800	0
299	20240717	153800	97896790	9800	9800	9800	9800	0
300	20240717	153700	97896790	9800	9800	9800	9800	0
301	20240717	153600	97896790	9800	9800	9800	9800	0
302	20240717	153500	97896790	9800	9800	9800	9800	171
303	20240717	153400	97896790	9800	9800	9800	9800	0
304	20240717	153300	97896790	9800	9800	9800	9800	0
305	20240717	153200	97896790	9800	9800	9800	9800	0
306	20240717	153100	97896790	9800	9800	9800	9800	0
307	20240717	153000	97896790	9800	9800	9800	9800	171
308	20240717	152900	96220990	9800	9800	9800	9800	0
309	20240717	152800	96220990	9800	9800	9800	9800	0
310	20240717	152700	96220990	9800	9800	9800	9800	0
311	20240717	152600	96220990	9800	9800	9800	9800	0
312	20240717	152500	96220990	9800	9800	9800	9800	0
313	20240717	152400	96220990	9800	9800	9800	9800	0
314	20240717	152300	96220990	9800	9800	9800	9800	0
315	20240717	152200	96220990	9800	9800	9800	9800	0
316	20240717	152100	96220990	9800	9800	9800	9800	0
317	20240717	152000	96220990	9800	9800	9800	9800	0
318	20240717	151900	96220990	9800	9800	9800	9800	1
319	20240717	151800	96211190	9740	9740	9740	9740	0
320	20240717	151700	96211190	9740	9750	9750	9730	1488
321	20240717	151600	81723180	9750	9750	9750	9750	0
322	20240717	151500	81723180	9750	9750	9750	9750	0
323	20240717	151400	81723180	9750	9750	9750	9750	0
324	20240717	151300	81723180	9750	9750	9750	9750	112
325	20240717	151200	80631180	9750	9750	9750	9750	0
326	20240717	151100	80631180	9750	9760	9760	9750	100
327	20240717	151000	79656120	9750	9750	9750	9750	0
328	20240717	150900	79656120	9750	9750	9750	9750	0
329	20240717	150800	79656120	9750	9750	9750	9750	0
330	20240717	150700	79656120	9750	9750	9750	9750	0
331	20240717	150600	79656120	9750	9750	9750	9750	0
332	20240717	150500	79656120	9750	9770	9770	9750	300
333	20240717	150400	76730700	9770	9770	9770	9770	0
334	20240717	150300	76730700	9770	9770	9770	9770	0
335	20240717	150200	76730700	9770	9770	9770	9770	0
336	20240717	150100	76730700	9770	9770	9770	9770	0
337	20240717	150000	76730700	9770	9770	9770	9770	0
338	20240717	145900	76730700	9770	9760	9770	9760	1255
339	20240717	145800	64480100	9760	9760	9760	9760	22
340	20240717	145700	64265380	9760	9780	9780	9760	477
341	20240717	145600	59606210	9790	9790	9790	9790	0
342	20240717	145500	59606210	9790	9800	9800	9790	400
343	20240717	145400	55689460	9810	9810	9810	9810	2
344	20240717	145300	55669840	9810	9820	9820	9810	46
345	20240717	145200	55218570	9810	9810	9810	9810	0
346	20240717	145100	55218570	9810	9810	9810	9810	0
347	20240717	145000	55218570	9810	9810	9810	9810	5
348	20240717	144900	55169520	9810	9810	9810	9810	0
349	20240717	144800	55169520	9810	9810	9810	9810	0
350	20240717	144700	55169520	9810	9810	9810	9810	0
351	20240717	144600	55169520	9810	9810	9810	9810	0
352	20240717	144500	55169520	9810	9820	9820	9810	21
353	20240717	144400	54963500	9820	9820	9820	9820	20
354	20240717	144300	54767100	9830	9830	9830	9830	0
355	20240717	144200	54767100	9830	9830	9830	9830	0
356	20240717	144100	54767100	9830	9830	9830	9830	430
357	20240717	144000	50540200	9840	9840	9840	9840	0
358	20240717	143900	50540200	9840	9840	9840	9840	0
359	20240717	143800	50540200	9840	9840	9840	9840	0
360	20240717	143700	50540200	9840	9840	9840	9840	0
361	20240717	143600	50540200	9840	9840	9840	9840	27
362	20240717	143500	50274520	9840	9840	9840	9840	0
363	20240717	143400	50274520	9840	9840	9840	9840	0
364	20240717	143300	50274520	9840	9840	9840	9840	0
365	20240717	143200	50274520	9840	9840	9840	9840	0
366	20240717	143100	50274520	9840	9840	9840	9840	100
367	20240717	143000	49290520	9840	9840	9840	9840	0
368	20240717	142900	49290520	9840	9840	9840	9840	0
369	20240717	142800	49290520	9840	9840	9840	9840	0
370	20240717	142700	49290520	9840	9840	9840	9840	0
371	20240717	142600	49290520	9840	9840	9840	9840	0
372	20240717	142500	49290520	9840	9840	9840	9840	100
373	20240717	142400	48306520	9880	9880	9880	9880	0
374	20240717	142300	48306520	9880	9880	9880	9880	0
375	20240717	142200	48306520	9880	9880	9880	9880	0
376	20240717	142100	48306520	9880	9880	9880	9880	0
377	20240717	142000	48306520	9880	9880	9880	9880	0
378	20240717	141900	48306520	9880	9880	9880	9880	0
379	20240717	141800	48306520	9880	9880	9880	9880	20
380	20240717	141700	48108920	9900	9890	9900	9890	20
381	20240717	141600	47911020	9830	9830	9830	9830	0
382	20240717	141500	47911020	9830	9830	9830	9830	0
383	20240717	141400	47911020	9830	9830	9830	9830	0
384	20240717	141300	47911020	9830	9830	9830	9830	0
385	20240717	141200	47911020	9830	9830	9830	9830	1
386	20240717	141100	47901190	9810	9810	9810	9810	0
387	20240717	141000	47901190	9810	9810	9810	9810	0
388	20240717	140900	47901190	9810	9810	9810	9810	0
389	20240717	140800	47901190	9810	9810	9810	9810	0
390	20240717	140700	47901190	9810	9870	9870	9810	1000
391	20240717	140600	38066930	9870	9870	9870	9870	14
392	20240717	140500	37928750	9870	9870	9870	9870	0
393	20240717	140400	37928750	9870	9870	9870	9870	10
394	20240717	140300	37830050	9870	9870	9870	9870	0
395	20240717	140200	37830050	9870	9870	9870	9870	0
396	20240717	140100	37830050	9870	9870	9870	9870	0
397	20240717	140000	37830050	9870	9870	9870	9860	190
398	20240717	135900	35955270	9870	9870	9870	9870	0
399	20240717	135800	35955270	9870	9870	9870	9870	0
400	20240717	135700	35955270	9870	9870	9870	9870	0
401	20240717	135600	35955270	9870	9870	9870	9870	1
402	20240717	135500	35945400	9920	9920	9920	9920	0
403	20240717	135400	35945400	9920	9920	9920	9920	0
404	20240717	135300	35945400	9920	9920	9920	9920	0
405	20240717	135200	35945400	9920	9920	9920	9920	0
406	20240717	135100	35945400	9920	9920	9920	9920	0
407	20240717	135000	35945400	9920	9920	9920	9920	0
408	20240717	134900	35945400	9920	9920	9920	9920	0
409	20240717	134800	35945400	9920	9920	9920	9920	0
410	20240717	134700	35945400	9920	9920	9920	9920	0
411	20240717	134600	35945400	9920	9920	9920	9920	0
412	20240717	134500	35945400	9920	9920	9920	9920	0
413	20240717	134400	35945400	9920	9920	9920	9920	0
414	20240717	134300	35945400	9920	9920	9920	9920	0
415	20240717	134200	35945400	9920	9920	9920	9920	0
416	20240717	134100	35945400	9920	9920	9920	9920	0
417	20240717	134000	35945400	9920	9920	9920	9920	0
418	20240717	133900	35945400	9920	9920	9920	9920	0
419	20240717	133800	35945400	9920	9920	9920	9920	0
420	20240717	133700	35945400	9920	9920	9920	9920	0
421	20240717	133600	35945400	9920	9920	9920	9920	0
422	20240717	133500	35945400	9920	9920	9920	9920	0
423	20240717	133400	35945400	9920	9920	9920	9920	0
424	20240717	133300	35945400	9920	9920	9920	9920	0
425	20240717	133200	35945400	9920	9920	9920	9920	0
426	20240717	133100	35945400	9920	9920	9920	9920	0
427	20240717	133000	35945400	9920	9920	9920	9920	0
428	20240717	132900	35945400	9920	9920	9920	9920	0
429	20240717	132800	35945400	9920	9920	9920	9920	0
430	20240717	132700	35945400	9920	9920	9920	9920	0
431	20240717	132600	35945400	9920	9920	9920	9920	1
432	20240717	132500	35935480	9920	9920	9920	9920	0
433	20240717	132400	35935480	9920	9920	9920	9920	0
434	20240717	132300	35935480	9920	9920	9920	9920	0
435	20240717	132200	35935480	9920	9920	9920	9920	0
436	20240717	132100	35935480	9920	9920	9920	9920	0
437	20240717	132000	35935480	9920	9920	9920	9920	0
438	20240717	131900	35935480	9920	9920	9920	9920	0
439	20240717	131800	35935480	9920	9920	9920	9920	0
440	20240717	131700	35935480	9920	9920	9920	9920	0
441	20240717	131600	35935480	9920	9920	9920	9920	0
442	20240717	131500	35935480	9920	9920	9920	9920	0
443	20240717	131400	35935480	9920	9920	9920	9920	0
444	20240717	131300	35935480	9920	9920	9920	9920	0
445	20240717	131200	35935480	9920	9920	9920	9920	0
446	20240717	131100	35935480	9920	9920	9920	9920	0
447	20240717	131000	35935480	9920	9920	9920	9920	0
448	20240717	130900	35935480	9920	9920	9920	9920	0
449	20240717	130800	35935480	9920	9920	9920	9920	0
450	20240717	130700	35935480	9920	9920	9920	9920	0
451	20240717	130600	35935480	9920	9920	9920	9920	0
452	20240717	130500	35935480	9920	9920	9920	9920	0
453	20240717	130400	35935480	9920	9920	9920	9920	0
454	20240717	130300	35935480	9920	9920	9920	9920	0
455	20240717	130200	35935480	9920	9920	9920	9920	10
456	20240717	130100	35836280	9920	9920	9920	9920	0
457	20240717	130000	35836280	9920	9910	9920	9900	42
458	20240717	125900	35419980	9900	9900	9900	9900	0
459	20240717	125800	35419980	9900	9900	9900	9900	0
460	20240717	125700	35419980	9900	9900	9900	9900	0
461	20240717	125600	35419980	9900	9900	9900	9900	0
462	20240717	125500	35419980	9900	9900	9900	9900	0
463	20240717	125400	35419980	9900	9900	9900	9900	0
464	20240717	125300	35419980	9900	9900	9900	9900	0
465	20240717	125200	35419980	9900	9900	9900	9900	0
466	20240717	125100	35419980	9900	9900	9900	9900	0
467	20240717	125000	35419980	9900	9900	9900	9900	0
468	20240717	124900	35419980	9900	9900	9900	9900	0
469	20240717	124800	35419980	9900	9900	9900	9900	0
470	20240717	124700	35419980	9900	9900	9900	9900	0
471	20240717	124600	35419980	9900	9900	9900	9900	0
472	20240717	124500	35419980	9900	9900	9900	9900	0
473	20240717	124400	35419980	9900	9900	9900	9900	0
474	20240717	124300	35419980	9900	9900	9900	9900	0
475	20240717	124200	35419980	9900	9900	9900	9900	0
476	20240717	124100	35419980	9900	9900	9900	9900	0
477	20240717	124000	35419980	9900	9900	9900	9900	9
478	20240717	123900	35330880	9900	9900	9900	9900	0
479	20240717	123800	35330880	9900	9900	9900	9900	0
480	20240717	123700	35330880	9900	9900	9900	9900	1
481	20240717	123600	35320980	9820	9820	9820	9820	0
482	20240717	123500	35320980	9820	9820	9820	9820	0
483	20240717	123400	35320980	9820	9820	9820	9820	0
484	20240717	123300	35320980	9820	9820	9820	9820	0
485	20240717	123200	35320980	9820	9830	9830	9820	11
486	20240717	123100	35212890	9820	9820	9820	9820	0
487	20240717	123000	35212890	9820	9850	9850	9820	105
488	20240717	122900	34180850	9860	9860	9860	9860	0
489	20240717	122800	34180850	9860	9860	9860	9860	0
490	20240717	122700	34180850	9860	9860	9860	9860	4
491	20240717	122600	34141410	9870	9870	9870	9870	3
492	20240717	122500	34111800	9870	9870	9870	9870	0
493	20240717	122400	34111800	9870	9870	9870	9870	0
494	20240717	122300	34111800	9870	9870	9870	9870	0
495	20240717	122200	34111800	9870	9870	9870	9870	0
496	20240717	122100	34111800	9870	9870	9870	9870	0
497	20240717	122000	34111800	9870	9870	9870	9870	0
498	20240717	121900	34111800	9870	9870	9870	9870	0
499	20240717	121800	34111800	9870	9870	9870	9870	0
500	20240717	121700	34111800	9870	9870	9870	9870	0
501	20240717	121600	34111800	9870	9870	9870	9870	0
502	20240717	121500	34111800	9870	9870	9870	9870	0
503	20240717	121400	34111800	9870	9870	9870	9870	0
504	20240717	121300	34111800	9870	9870	9870	9870	0
505	20240717	121200	34111800	9870	9870	9870	9870	0
506	20240717	121100	34111800	9870	9870	9870	9870	0
507	20240717	121000	34111800	9870	9870	9870	9870	0
508	20240717	120900	34111800	9870	9870	9870	9870	8
509	20240717	120800	34032840	9870	9870	9870	9870	5
510	20240717	120700	33983490	9870	9870	9870	9870	0
511	20240717	120600	33983490	9870	9870	9870	9870	0
512	20240717	120500	33983490	9870	9870	9870	9870	0
513	20240717	120400	33983490	9870	9870	9870	9870	0
514	20240717	120300	33983490	9870	9870	9870	9870	0
515	20240717	120200	33983490	9870	9870	9870	9870	0
516	20240717	120100	33983490	9870	9870	9870	9870	0
517	20240717	120000	33983490	9870	9870	9870	9870	0
518	20240717	115900	33983490	9870	9870	9870	9870	0
519	20240717	115800	33983490	9870	9870	9870	9870	0
520	20240717	115700	33983490	9870	9870	9870	9870	0
521	20240717	115600	33983490	9870	9870	9870	9870	0
522	20240717	115500	33983490	9870	9870	9870	9870	0
523	20240717	115400	33983490	9870	9870	9870	9870	0
524	20240717	115300	33983490	9870	9870	9870	9870	0
525	20240717	115200	33983490	9870	9870	9870	9870	0
526	20240717	115100	33983490	9870	9870	9870	9870	0
527	20240717	115000	33983490	9870	9870	9870	9870	0
528	20240717	114900	33983490	9870	9870	9870	9870	0
529	20240717	114800	33983490	9870	9870	9870	9870	0
530	20240717	114700	33983490	9870	9870	9870	9870	0
531	20240717	114600	33983490	9870	9870	9870	9870	46
532	20240717	114500	33529470	9860	9860	9860	9860	19
533	20240717	114400	33342130	9830	9830	9830	9830	0
534	20240717	114300	33342130	9830	9830	9830	9830	0
535	20240717	114200	33342130	9830	9830	9830	9830	0
536	20240717	114100	33342130	9830	9830	9830	9830	0
537	20240717	114000	33342130	9830	9830	9830	9830	0
538	20240717	113900	33342130	9830	9850	9850	9830	900
539	20240717	113800	24494060	9960	9960	9960	9960	0
540	20240717	113700	24494060	9960	9960	9960	9960	0
541	20240717	113600	24494060	9960	9960	9960	9960	0
542	20240717	113500	24494060	9960	9960	9960	9960	0
543	20240717	113400	24494060	9960	9960	9960	9960	0
544	20240717	113300	24494060	9960	9960	9960	9960	0
545	20240717	113200	24494060	9960	9950	9960	9950	100
546	20240717	113100	23498560	9960	9960	9960	9960	0
547	20240717	113000	23498560	9960	9960	9960	9960	0
548	20240717	112900	23498560	9960	9960	9960	9960	0
549	20240717	112800	23498560	9960	9960	9960	9960	1
550	20240717	112700	23488600	9950	9950	9950	9950	71
551	20240717	112600	22782150	9940	9940	9940	9940	0
552	20240717	112500	22782150	9940	9940	9940	9940	0
553	20240717	112400	22782150	9940	9940	9940	9940	0
554	20240717	112300	22782150	9940	9940	9940	9940	0
555	20240717	112200	22782150	9940	9940	9940	9940	0
556	20240717	112100	22782150	9940	9940	9940	9940	0
557	20240717	112000	22782150	9940	9940	9940	9940	0
558	20240717	111900	22782150	9940	9940	9940	9940	0
559	20240717	111800	22782150	9940	9940	9940	9940	0
560	20240717	111700	22782150	9940	9940	9940	9940	0
561	20240717	111600	22782150	9940	9940	9940	9940	318
562	20240717	111500	19621230	9940	9940	9940	9940	0
563	20240717	111400	19621230	9940	9940	9940	9940	30
564	20240717	111300	19323030	9940	9940	9940	9940	0
565	20240717	111200	19323030	9940	9940	9940	9940	0
566	20240717	111100	19323030	9940	9940	9940	9940	0
567	20240717	111000	19323030	9940	9940	9940	9940	0
568	20240717	110900	19323030	9940	9940	9940	9940	0
569	20240717	110800	19323030	9940	9940	9940	9940	0
570	20240717	110700	19323030	9940	9940	9940	9940	0
571	20240717	110600	19323030	9940	9940	9940	9940	0
572	20240717	110500	19323030	9940	9940	9940	9940	0
573	20240717	110400	19323030	9940	9940	9940	9940	0
574	20240717	110300	19323030	9940	9940	9940	9940	0
575	20240717	110200	19323030	9940	9940	9940	9940	0
576	20240717	110100	19323030	9940	9940	9940	9940	0
577	20240717	110000	19323030	9940	9940	9940	9940	0
578	20240717	105900	19323030	9940	9940	9940	9940	0
579	20240717	105800	19323030	9940	9940	9940	9940	0
580	20240717	105700	19323030	9940	9940	9940	9940	70
581	20240717	105600	18627230	9940	9940	9940	9940	0
582	20240717	105500	18627230	9940	9940	9940	9940	0
583	20240717	105400	18627230	9940	9940	9940	9940	0
584	20240717	105300	18627230	9940	9940	9940	9940	0
585	20240717	105200	18627230	9940	9940	9940	9940	0
586	20240717	105100	18627230	9940	9940	9940	9940	0
587	20240717	105000	18627230	9940	9940	9940	9940	0
588	20240717	104900	18627230	9940	9940	9940	9940	0
589	20240717	104800	18627230	9940	9940	9940	9940	0
590	20240717	104700	18627230	9940	9940	9940	9940	0
591	20240717	104600	18627230	9940	9940	9940	9940	0
592	20240717	104500	18627230	9940	9940	9940	9940	0
593	20240717	104400	18627230	9940	9910	9940	9770	1049
594	20240717	104300	8288100	9910	9910	9910	9910	0
595	20240717	104200	8288100	9910	9910	9910	9910	20
596	20240717	104100	8089900	9940	9940	9940	9940	0
597	20240717	104000	8089900	9940	9940	9940	9940	0
598	20240717	103900	8089900	9940	9940	9940	9940	0
599	20240717	103800	8089900	9940	9940	9940	9940	0
600	20240717	103700	8089900	9940	9940	9940	9940	0
601	20240717	103600	8089900	9940	9940	9940	9940	0
602	20240717	103500	8089900	9940	9940	9940	9940	0
603	20240717	103400	8089900	9940	9940	9940	9940	0
604	20240717	103300	8089900	9940	9940	9940	9940	6
605	20240717	103200	8030260	9950	9950	9950	9950	0
606	20240717	103100	8030260	9950	9950	9950	9950	5
607	20240717	103000	7980510	9950	9950	9950	9950	0
608	20240717	102900	7980510	9950	9950	9950	9950	0
609	20240717	102800	7980510	9950	9950	9950	9950	0
610	20240717	102700	7980510	9950	9950	9950	9950	0
611	20240717	102600	7980510	9950	9950	9950	9950	0
612	20240717	102500	7980510	9950	9950	9950	9950	0
613	20240717	102400	7980510	9950	9950	9950	9950	0
614	20240717	102300	7980510	9950	9950	9950	9950	0
615	20240717	102200	7980510	9950	9950	9950	9950	0
616	20240717	102100	7980510	9950	9950	9950	9950	6
617	20240717	102000	7920810	9960	9960	9960	9960	0
618	20240717	101900	7920810	9960	9960	9960	9960	0
619	20240717	101800	7920810	9960	9960	9960	9960	0
620	20240717	101700	7920810	9960	9960	9960	9960	0
621	20240717	101600	7920810	9960	9960	9960	9960	50
622	20240717	101500	7422810	9960	9960	9960	9960	0
623	20240717	101400	7422810	9960	9960	9960	9960	1
624	20240717	101300	7412850	9920	9920	9920	9920	0
625	20240717	101200	7412850	9920	9920	9920	9920	0
626	20240717	101100	7412850	9920	9920	9920	9920	0
627	20240717	101000	7412850	9920	9920	9920	9920	0
628	20240717	100900	7412850	9920	9920	9920	9920	6
629	20240717	100800	7353330	9960	9960	9960	9960	0
630	20240717	100700	7353330	9960	9960	9960	9960	0
631	20240717	100600	7353330	9960	9960	9960	9960	0
632	20240717	100500	7353330	9960	9960	9960	9960	0
633	20240717	100400	7353330	9960	9960	9960	9960	0
634	20240717	100300	7353330	9960	9960	9960	9960	0
635	20240717	100200	7353330	9960	9960	9960	9960	0
636	20240717	100100	7353330	9960	9960	9960	9960	0
637	20240717	100000	7353330	9960	9960	9960	9960	0
638	20240717	095900	7353330	9960	9960	9960	9960	0
639	20240717	095800	7353330	9960	9960	9960	9960	1
640	20240717	095700	7343370	9960	9960	9960	9960	1
641	20240717	095600	7333410	9900	9900	9900	9900	0
642	20240717	095500	7333410	9900	9900	9900	9900	0
643	20240717	095400	7333410	9900	9900	9900	9900	0
644	20240717	095300	7333410	9900	9900	9900	9900	0
645	20240717	095200	7333410	9900	9900	9900	9900	0
646	20240717	095100	7333410	9900	9900	9900	9900	0
647	20240717	095000	7333410	9900	9900	9900	9900	0
648	20240717	094900	7333410	9900	9900	9900	9900	0
649	20240717	094800	7333410	9900	9900	9900	9900	8
650	20240717	094700	7254210	9910	9910	9910	9910	0
651	20240717	094600	7254210	9910	9910	9910	9910	109
652	20240717	094500	6174020	9920	9920	9920	9920	5
653	20240717	094400	6124420	9920	9920	9920	9920	0
654	20240717	094300	6124420	9920	9920	9920	9920	0
655	20240717	094200	6124420	9920	9920	9920	9920	0
656	20240717	094100	6124420	9920	9920	9920	9920	0
657	20240717	094000	6124420	9920	9920	9920	9920	0
658	20240717	093900	6124420	9920	9920	9920	9920	0
659	20240717	093800	6124420	9920	9920	9920	9920	0
660	20240717	093700	6124420	9920	9920	9920	9920	182
661	20240717	093600	4318980	9930	9930	9930	9930	102
662	20240717	093500	3306120	10000	10000	10000	10000	0
663	20240717	093400	3306120	10000	10000	10000	10000	5
664	20240717	093300	3256120	10000	10000	10000	10000	0
665	20240717	093200	3256120	10000	10000	10000	10000	0
666	20240717	093100	3256120	10000	10000	10000	10000	0
667	20240717	093000	3256120	10000	10000	10000	10000	1
668	20240717	092900	3246120	9950	9950	9950	9950	40
669	20240717	092800	2848120	9950	9950	9950	9950	0
670	20240717	092700	2848120	9950	9950	9950	9950	0
671	20240717	092600	2848120	9950	9950	9950	9950	0
672	20240717	092500	2848120	9950	9920	9950	9920	129
673	20240717	092400	1568410	9920	9920	9920	9920	0
674	20240717	092300	1568410	9920	9920	9920	9920	0
675	20240717	092200	1568410	9920	9920	9920	9920	0
676	20240717	092100	1568410	9920	9920	9920	9920	0
677	20240717	092000	1568410	9920	9920	9920	9920	0
678	20240717	091900	1568410	9920	9920	9920	9920	0
679	20240717	091800	1568410	9920	9920	9920	9920	7
680	20240717	091700	1498970	9930	9930	9930	9930	0
681	20240717	091600	1498970	9930	9930	9930	9930	0
682	20240717	091500	1498970	9930	9930	9930	9930	0
683	20240717	091400	1498970	9930	9920	9930	9920	141
684	20240717	091300	99250	9920	9920	9920	9920	2
685	20240717	091200	79410	9920	9920	9920	9920	0
686	20240717	091100	79410	9920	9920	9920	9920	0
687	20240717	091000	79410	9920	9920	9920	9920	0
688	20240717	090900	79410	9920	9920	9920	9920	3
689	20240717	090800	49650	9930	9930	9930	9930	0
690	20240717	090700	49650	9930	9930	9930	9930	2
691	20240717	090600	29790	9930	9930	9930	9930	0
692	20240717	090500	29790	9930	9930	9930	9930	0
693	20240717	090400	29790	9930	9930	9930	9930	0
694	20240717	090300	29790	9930	9930	9930	9930	2
695	20240717	090200	9930	9930	9930	9930	9930	0
696	20240717	090100	9930	9930	9930	9930	9930	0
697	20240717	090000	9930	9930	9930	9930	9930	1