KissMeData/311390/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	212200	70632945	5090	5090	5090	5090	669
3	20240716	212100	70632945	5090	5090	5090	5090	0
4	20240716	212000	70632945	5090	5090	5090	5090	0
5	20240716	211900	70632945	5090	5090	5090	5090	0
6	20240716	211800	70632945	5090	5090	5090	5090	0
7	20240716	211700	70632945	5090	5090	5090	5090	0
8	20240716	211600	70632945	5090	5090	5090	5090	0
9	20240716	211500	70632945	5090	5090	5090	5090	0
10	20240716	211400	70632945	5090	5090	5090	5090	0
11	20240716	211300	70632945	5090	5090	5090	5090	0
12	20240716	211200	70632945	5090	5090	5090	5090	0
13	20240716	211100	70632945	5090	5090	5090	5090	0
14	20240716	211000	70632945	5090	5090	5090	5090	0
15	20240716	210900	70632945	5090	5090	5090	5090	0
16	20240716	210800	70632945	5090	5090	5090	5090	0
17	20240716	210700	70632945	5090	5090	5090	5090	0
18	20240716	210600	70632945	5090	5090	5090	5090	0
19	20240716	210500	70632945	5090	5090	5090	5090	0
20	20240716	210400	70632945	5090	5090	5090	5090	0
21	20240716	210300	70632945	5090	5090	5090	5090	0
22	20240716	210200	70632945	5090	5090	5090	5090	0
23	20240716	210100	70632945	5090	5090	5090	5090	0
24	20240716	210000	70632945	5090	5090	5090	5090	0
25	20240716	205900	70632945	5090	5090	5090	5090	0
26	20240716	205800	70632945	5090	5090	5090	5090	0
27	20240716	205700	70632945	5090	5090	5090	5090	0
28	20240716	205600	70632945	5090	5090	5090	5090	0
29	20240716	205500	70632945	5090	5090	5090	5090	0
30	20240716	205400	70632945	5090	5090	5090	5090	0
31	20240716	205300	70632945	5090	5090	5090	5090	0
32	20240716	205200	70632945	5090	5090	5090	5090	669
33	20240716	205100	70632945	5090	5090	5090	5090	0
34	20240716	205000	70632945	5090	5090	5090	5090	0
35	20240716	204900	70632945	5090	5090	5090	5090	0
36	20240716	204800	70632945	5090	5090	5090	5090	0
37	20240716	204700	70632945	5090	5090	5090	5090	0
38	20240716	204600	70632945	5090	5090	5090	5090	0
39	20240716	204500	70632945	5090	5090	5090	5090	0
40	20240716	204400	70632945	5090	5090	5090	5090	0
41	20240716	204300	70632945	5090	5090	5090	5090	0
42	20240716	204200	70632945	5090	5090	5090	5090	0
43	20240716	204100	70632945	5090	5090	5090	5090	0
44	20240716	204000	70632945	5090	5090	5090	5090	0
45	20240716	203900	70632945	5090	5090	5090	5090	0
46	20240716	203800	70632945	5090	5090	5090	5090	0
47	20240716	203700	70632945	5090	5090	5090	5090	0
48	20240716	203600	70632945	5090	5090	5090	5090	0
49	20240716	203500	70632945	5090	5090	5090	5090	0
50	20240716	203400	70632945	5090	5090	5090	5090	0
51	20240716	203300	70632945	5090	5090	5090	5090	0
52	20240716	203200	70632945	5090	5090	5090	5090	0
53	20240716	203100	70632945	5090	5090	5090	5090	0
54	20240716	203000	70632945	5090	5090	5090	5090	0
55	20240716	202900	70632945	5090	5090	5090	5090	0
56	20240716	202800	70632945	5090	5090	5090	5090	0
57	20240716	202700	70632945	5090	5090	5090	5090	0
58	20240716	202600	70632945	5090	5090	5090	5090	0
59	20240716	202500	70632945	5090	5090	5090	5090	0
60	20240716	202400	70632945	5090	5090	5090	5090	0
61	20240716	202300	70632945	5090	5090	5090	5090	0
62	20240716	202200	70632945	5090	5090	5090	5090	669
63	20240716	202100	70632945	5090	5090	5090	5090	0
64	20240716	202000	70632945	5090	5090	5090	5090	0
65	20240716	201900	70632945	5090	5090	5090	5090	0
66	20240716	201800	70632945	5090	5090	5090	5090	0
67	20240716	201700	70632945	5090	5090	5090	5090	0
68	20240716	201600	70632945	5090	5090	5090	5090	0
69	20240716	201500	70632945	5090	5090	5090	5090	0
70	20240716	201400	70632945	5090	5090	5090	5090	0
71	20240716	201300	70632945	5090	5090	5090	5090	0
72	20240716	201200	70632945	5090	5090	5090	5090	0
73	20240716	201100	70632945	5090	5090	5090	5090	0
74	20240716	201000	70632945	5090	5090	5090	5090	0
75	20240716	200900	70632945	5090	5090	5090	5090	0
76	20240716	200800	70632945	5090	5090	5090	5090	0
77	20240716	200700	70632945	5090	5090	5090	5090	0
78	20240716	200600	70632945	5090	5090	5090	5090	0
79	20240716	200500	70632945	5090	5090	5090	5090	0
80	20240716	200400	70632945	5090	5090	5090	5090	0
81	20240716	200300	70632945	5090	5090	5090	5090	0
82	20240716	200200	70632945	5090	5090	5090	5090	0
83	20240716	200100	70632945	5090	5090	5090	5090	0
84	20240716	200000	70632945	5090	5090	5090	5090	0
85	20240716	195900	70632945	5090	5090	5090	5090	0
86	20240716	195800	70632945	5090	5090	5090	5090	0
87	20240716	195700	70632945	5090	5090	5090	5090	0
88	20240716	195600	70632945	5090	5090	5090	5090	0
89	20240716	195500	70632945	5090	5090	5090	5090	0
90	20240716	195400	70632945	5090	5090	5090	5090	0
91	20240716	195300	70632945	5090	5090	5090	5090	0
92	20240716	195200	70632945	5090	5090	5090	5090	669
93	20240716	195100	70632945	5090	5090	5090	5090	0
94	20240716	195000	70632945	5090	5090	5090	5090	0
95	20240716	194900	70632945	5090	5090	5090	5090	0
96	20240716	194800	70632945	5090	5090	5090	5090	0
97	20240716	194700	70632945	5090	5090	5090	5090	0
98	20240716	194600	70632945	5090	5090	5090	5090	0
99	20240716	194500	70632945	5090	5090	5090	5090	0
100	20240716	194400	70632945	5090	5090	5090	5090	0
101	20240716	194300	70632945	5090	5090	5090	5090	0
102	20240716	194200	70632945	5090	5090	5090	5090	0
103	20240716	194100	70632945	5090	5090	5090	5090	0
104	20240716	194000	70632945	5090	5090	5090	5090	0
105	20240716	193900	70632945	5090	5090	5090	5090	0
106	20240716	193800	70632945	5090	5090	5090	5090	0
107	20240716	193700	70632945	5090	5090	5090	5090	0
108	20240716	193600	70632945	5090	5090	5090	5090	0
109	20240716	193500	70632945	5090	5090	5090	5090	0
110	20240716	193400	70632945	5090	5090	5090	5090	0
111	20240716	193300	70632945	5090	5090	5090	5090	0
112	20240716	193200	70632945	5090	5090	5090	5090	0
113	20240716	193100	70632945	5090	5090	5090	5090	0
114	20240716	193000	70632945	5090	5090	5090	5090	0
115	20240716	192900	70632945	5090	5090	5090	5090	0
116	20240716	192800	70632945	5090	5090	5090	5090	0
117	20240716	192700	70632945	5090	5090	5090	5090	0
118	20240716	192600	70632945	5090	5090	5090	5090	0
119	20240716	192500	70632945	5090	5090	5090	5090	0
120	20240716	192400	70632945	5090	5090	5090	5090	0
121	20240716	192300	70632945	5090	5090	5090	5090	0
122	20240716	192200	70632945	5090	5090	5090	5090	669
123	20240716	192100	70632945	5090	5090	5090	5090	0
124	20240716	192000	70632945	5090	5090	5090	5090	0
125	20240716	191900	70632945	5090	5090	5090	5090	0
126	20240716	191800	70632945	5090	5090	5090	5090	0
127	20240716	191700	70632945	5090	5090	5090	5090	0
128	20240716	191600	70632945	5090	5090	5090	5090	0
129	20240716	191500	70632945	5090	5090	5090	5090	0
130	20240716	191400	70632945	5090	5090	5090	5090	0
131	20240716	191300	70632945	5090	5090	5090	5090	0
132	20240716	191200	70632945	5090	5090	5090	5090	0
133	20240716	191100	70632945	5090	5090	5090	5090	0
134	20240716	191000	70632945	5090	5090	5090	5090	0
135	20240716	190900	70632945	5090	5090	5090	5090	0
136	20240716	190800	70632945	5090	5090	5090	5090	0
137	20240716	190700	70632945	5090	5090	5090	5090	0
138	20240716	190600	70632945	5090	5090	5090	5090	0
139	20240716	190500	70632945	5090	5090	5090	5090	0
140	20240716	190400	70632945	5090	5090	5090	5090	0
141	20240716	190300	70632945	5090	5090	5090	5090	0
142	20240716	190200	70632945	5090	5090	5090	5090	0
143	20240716	190100	70632945	5090	5090	5090	5090	0
144	20240716	190000	70632945	5090	5090	5090	5090	0
145	20240716	185900	70632945	5090	5090	5090	5090	0
146	20240716	185800	70632945	5090	5090	5090	5090	0
147	20240716	185700	70632945	5090	5090	5090	5090	0
148	20240716	185600	70632945	5090	5090	5090	5090	0
149	20240716	185500	70632945	5090	5090	5090	5090	0
150	20240716	185400	70632945	5090	5090	5090	5090	0
151	20240716	185300	70632945	5090	5090	5090	5090	0
152	20240716	185200	70632945	5090	5090	5090	5090	669
153	20240716	185100	70632945	5090	5090	5090	5090	0
154	20240716	185000	70632945	5090	5090	5090	5090	0
155	20240716	184900	70632945	5090	5090	5090	5090	0
156	20240716	184800	70632945	5090	5090	5090	5090	0
157	20240716	184700	70632945	5090	5090	5090	5090	0
158	20240716	184600	70632945	5090	5090	5090	5090	0
159	20240716	184500	70632945	5090	5090	5090	5090	0
160	20240716	184400	70632945	5090	5090	5090	5090	0
161	20240716	184300	70632945	5090	5090	5090	5090	0
162	20240716	184200	70632945	5090	5090	5090	5090	0
163	20240716	184100	70632945	5090	5090	5090	5090	0
164	20240716	184000	70632945	5090	5090	5090	5090	0
165	20240716	183900	70632945	5090	5090	5090	5090	0
166	20240716	183800	70632945	5090	5090	5090	5090	0
167	20240716	183700	70632945	5090	5090	5090	5090	0
168	20240716	183600	70632945	5090	5090	5090	5090	0
169	20240716	183500	70632945	5090	5090	5090	5090	0
170	20240716	183400	70632945	5090	5090	5090	5090	0
171	20240716	183300	70632945	5090	5090	5090	5090	0
172	20240716	183200	70632945	5090	5090	5090	5090	0
173	20240716	183100	70632945	5090	5090	5090	5090	0
174	20240716	183000	70632945	5090	5090	5090	5090	0
175	20240716	182900	70632945	5090	5090	5090	5090	0
176	20240716	182800	70632945	5090	5090	5090	5090	0
177	20240716	182700	70632945	5090	5090	5090	5090	0
178	20240716	182600	70632945	5090	5090	5090	5090	0
179	20240716	182500	70632945	5090	5090	5090	5090	0
180	20240716	182400	70632945	5090	5090	5090	5090	0
181	20240716	182300	70632945	5090	5090	5090	5090	0
182	20240716	182200	70632945	5090	5090	5090	5090	669
183	20240716	182100	70632945	5090	5090	5090	5090	0
184	20240716	182000	70632945	5090	5090	5090	5090	0
185	20240716	181900	70632945	5090	5090	5090	5090	0
186	20240716	181800	70632945	5090	5090	5090	5090	0
187	20240716	181700	70632945	5090	5090	5090	5090	0
188	20240716	181600	70632945	5090	5090	5090	5090	0
189	20240716	181500	70632945	5090	5090	5090	5090	0
190	20240716	181400	70632945	5090	5090	5090	5090	0
191	20240716	181300	70632945	5090	5090	5090	5090	0
192	20240716	181200	70632945	5090	5090	5090	5090	0
193	20240716	181100	70632945	5090	5090	5090	5090	0
194	20240716	181000	70632945	5090	5090	5090	5090	0
195	20240716	180900	70632945	5090	5090	5090	5090	0
196	20240716	180800	70632945	5090	5090	5090	5090	0
197	20240716	180700	70632945	5090	5090	5090	5090	0
198	20240716	180600	70632945	5090	5090	5090	5090	0
199	20240716	180500	70632945	5090	5090	5090	5090	0
200	20240716	180400	70632945	5090	5090	5090	5090	0
201	20240716	180300	70632945	5090	5090	5090	5090	0
202	20240716	180200	70632945	5090	5090	5090	5090	0
203	20240716	180100	70632945	5090	5090	5090	5090	0
204	20240716	180000	70632945	5090	5090	5090	5090	0
205	20240716	175900	70632945	5090	5090	5090	5090	0
206	20240716	175800	70632945	5090	5090	5090	5090	0
207	20240716	175700	70632945	5090	5090	5090	5090	0
208	20240716	175600	70632945	5090	5090	5090	5090	0
209	20240716	175500	70632945	5090	5090	5090	5090	0
210	20240716	175400	70632945	5090	5090	5090	5090	0
211	20240716	175300	70632945	5090	5090	5090	5090	0
212	20240716	175200	70632945	5090	5090	5090	5090	669
213	20240716	175100	70632945	5090	5090	5090	5090	0
214	20240716	175000	70632945	5090	5090	5090	5090	0
215	20240716	174900	70632945	5090	5090	5090	5090	0
216	20240716	174800	70632945	5090	5090	5090	5090	0
217	20240716	174700	70632945	5090	5090	5090	5090	0
218	20240716	174600	70632945	5090	5090	5090	5090	0
219	20240716	174500	70632945	5090	5090	5090	5090	0
220	20240716	174400	70632945	5090	5090	5090	5090	0
221	20240716	174300	70632945	5090	5090	5090	5090	0
222	20240716	174200	70632945	5090	5090	5090	5090	0
223	20240716	174100	70632945	5090	5090	5090	5090	0
224	20240716	174000	70632945	5090	5090	5090	5090	0
225	20240716	173900	70632945	5090	5090	5090	5090	0
226	20240716	173800	70632945	5090	5090	5090	5090	0
227	20240716	173700	70632945	5090	5090	5090	5090	0
228	20240716	173600	70632945	5090	5090	5090	5090	0
229	20240716	173500	70632945	5090	5090	5090	5090	0
230	20240716	173400	70632945	5090	5090	5090	5090	0
231	20240716	173300	70632945	5090	5090	5090	5090	0
232	20240716	173200	70632945	5090	5090	5090	5090	0
233	20240716	173100	70632945	5090	5090	5090	5090	0
234	20240716	173000	70632945	5090	5090	5090	5090	0
235	20240716	172900	70632945	5090	5090	5090	5090	0
236	20240716	172800	70632945	5090	5090	5090	5090	0
237	20240716	172700	70632945	5090	5090	5090	5090	0
238	20240716	172600	70632945	5090	5090	5090	5090	0
239	20240716	172500	70632945	5090	5090	5090	5090	0
240	20240716	172400	70632945	5090	5090	5090	5090	0
241	20240716	172300	70632945	5090	5090	5090	5090	0
242	20240716	172200	70632945	5090	5090	5090	5090	669
243	20240716	172100	70632945	5090	5090	5090	5090	0
244	20240716	172000	70632945	5090	5090	5090	5090	0
245	20240716	171900	70632945	5090	5090	5090	5090	0
246	20240716	171800	70632945	5090	5090	5090	5090	0
247	20240716	171700	70632945	5090	5090	5090	5090	0
248	20240716	171600	70632945	5090	5090	5090	5090	0
249	20240716	171500	70632945	5090	5090	5090	5090	0
250	20240716	171400	70632945	5090	5090	5090	5090	0
251	20240716	171300	70632945	5090	5090	5090	5090	0
252	20240716	171200	70632945	5090	5090	5090	5090	0
253	20240716	171100	70632945	5090	5090	5090	5090	0
254	20240716	171000	70632945	5090	5090	5090	5090	0
255	20240716	170900	70632945	5090	5090	5090	5090	0
256	20240716	170800	70632945	5090	5090	5090	5090	0
257	20240716	170700	70632945	5090	5090	5090	5090	0
258	20240716	170600	70632945	5090	5090	5090	5090	0
259	20240716	170500	70632945	5090	5090	5090	5090	0
260	20240716	170400	70632945	5090	5090	5090	5090	0
261	20240716	170300	70632945	5090	5090	5090	5090	0
262	20240716	170200	70632945	5090	5090	5090	5090	0
263	20240716	170100	70632945	5090	5090	5090	5090	0
264	20240716	170000	70632945	5090	5090	5090	5090	0
265	20240716	165900	70632945	5090	5090	5090	5090	0
266	20240716	165800	70632945	5090	5090	5090	5090	0
267	20240716	165700	70632945	5090	5090	5090	5090	0
268	20240716	165600	70632945	5090	5090	5090	5090	0
269	20240716	165500	70632945	5090	5090	5090	5090	0
270	20240716	165400	70632945	5090	5090	5090	5090	0
271	20240716	165300	70632945	5090	5090	5090	5090	0
272	20240716	165200	70632945	5090	5090	5090	5090	669
273	20240716	165100	70632945	5090	5090	5090	5090	0
274	20240716	165000	70632945	5090	5090	5090	5090	0
275	20240716	164900	70632945	5090	5090	5090	5090	0
276	20240716	164800	70632945	5090	5090	5090	5090	0
277	20240716	164700	70632945	5090	5090	5090	5090	0
278	20240716	164600	70632945	5090	5090	5090	5090	0
279	20240716	164500	70632945	5090	5090	5090	5090	0
280	20240716	164400	70632945	5090	5090	5090	5090	0
281	20240716	164300	70632945	5090	5090	5090	5090	0
282	20240716	164200	70632945	5090	5090	5090	5090	0
283	20240716	164100	70632945	5090	5090	5090	5090	0
284	20240716	164000	70632945	5090	5090	5090	5090	0
285	20240716	163900	70632945	5090	5090	5090	5090	0
286	20240716	163800	70632945	5090	5090	5090	5090	0
287	20240716	163700	70632945	5090	5090	5090	5090	0
288	20240716	163600	70632945	5090	5090	5090	5090	0
289	20240716	163500	70632945	5090	5090	5090	5090	0
290	20240716	163400	70632945	5090	5090	5090	5090	0
291	20240716	163300	70632945	5090	5090	5090	5090	0
292	20240716	163200	70632945	5090	5090	5090	5090	0
293	20240716	163100	70632945	5090	5090	5090	5090	0
294	20240716	163000	70632945	5090	5090	5090	5090	0
295	20240716	162900	70632945	5090	5090	5090	5090	0
296	20240716	162800	70632945	5090	5090	5090	5090	0
297	20240716	162700	70632945	5090	5090	5090	5090	0
298	20240716	162600	70632945	5090	5090	5090	5090	0
299	20240716	162500	70632945	5090	5090	5090	5090	0
300	20240716	162400	70632945	5090	5090	5090	5090	0
301	20240716	162300	70632945	5090	5090	5090	5090	0
302	20240716	162200	70632945	5090	5090	5090	5090	669
303	20240716	162100	70632945	5090	5090	5090	5090	0
304	20240716	162000	70632945	5090	5090	5090	5090	0
305	20240716	161900	70632945	5090	5090	5090	5090	0
306	20240716	161800	70632945	5090	5090	5090	5090	0
307	20240716	161700	70632945	5090	5090	5090	5090	0
308	20240716	161600	70632945	5090	5090	5090	5090	0
309	20240716	161500	70632945	5090	5090	5090	5090	0
310	20240716	161400	70632945	5090	5090	5090	5090	0
311	20240716	161300	70632945	5090	5090	5090	5090	0
312	20240716	161200	70632945	5090	5090	5090	5090	0
313	20240716	161100	70632945	5090	5090	5090	5090	0
314	20240716	161000	70632945	5090	5090	5090	5090	0
315	20240716	160900	70632945	5090	5090	5090	5090	0
316	20240716	160800	70632945	5090	5090	5090	5090	0
317	20240716	160700	70632945	5090	5090	5090	5090	0
318	20240716	160600	70632945	5090	5090	5090	5090	0
319	20240716	160500	70632945	5090	5090	5090	5090	0
320	20240716	160400	70632945	5090	5090	5090	5090	0
321	20240716	160300	70632945	5090	5090	5090	5090	0
322	20240716	160200	70632945	5090	5090	5090	5090	0
323	20240716	160100	70632945	5090	5090	5090	5090	0
324	20240716	160000	70632945	5090	5090	5090	5090	0
325	20240716	155900	70632945	5090	5090	5090	5090	0
326	20240716	155800	70632945	5090	5090	5090	5090	0
327	20240716	155700	70632945	5090	5090	5090	5090	0
328	20240716	155600	70632945	5090	5090	5090	5090	0
329	20240716	155500	70632945	5090	5090	5090	5090	0
330	20240716	155400	70632945	5090	5090	5090	5090	0
331	20240716	155300	70632945	5090	5090	5090	5090	0
332	20240716	155200	70632945	5090	5090	5090	5090	669
333	20240716	155100	70632945	5090	5090	5090	5090	0
334	20240716	155000	70632945	5090	5090	5090	5090	0
335	20240716	154900	70632945	5090	5090	5090	5090	0
336	20240716	154800	70632945	5090	5090	5090	5090	0
337	20240716	154700	70632945	5090	5090	5090	5090	0
338	20240716	154600	70632945	5090	5090	5090	5090	0
339	20240716	154500	70632945	5090	5090	5090	5090	0
340	20240716	154400	70632945	5090	5090	5090	5090	0
341	20240716	154300	70632945	5090	5090	5090	5090	0
342	20240716	154200	70632945	5090	5090	5090	5090	0
343	20240716	154100	70632945	5090	5090	5090	5090	0
344	20240716	154000	70632945	5090	5090	5090	5090	0
345	20240716	153900	70632945	5090	5090	5090	5090	0
346	20240716	153800	70632945	5090	5090	5090	5090	0
347	20240716	153700	70632945	5090	5090	5090	5090	0
348	20240716	153600	70632945	5090	5090	5090	5090	0
349	20240716	153500	70632945	5090	5090	5090	5090	0
350	20240716	153400	70632945	5090	5090	5090	5090	0
351	20240716	153300	70632945	5090	5090	5090	5090	0
352	20240716	153200	70632945	5090	5090	5090	5090	0
353	20240716	153100	70632945	5090	5090	5090	5090	0
354	20240716	153000	70632945	5090	5090	5090	5090	669
355	20240716	152900	67227735	5070	5070	5070	5070	0
356	20240716	152800	67227735	5070	5070	5070	5070	0
357	20240716	152700	67227735	5070	5070	5070	5070	0
358	20240716	152600	67227735	5070	5070	5070	5070	0
359	20240716	152500	67227735	5070	5070	5070	5070	0
360	20240716	152400	67227735	5070	5070	5070	5070	0
361	20240716	152300	67227735	5070	5070	5070	5070	0
362	20240716	152200	67227735	5070	5070	5070	5070	0
363	20240716	152100	67227735	5070	5070	5070	5070	0
364	20240716	152000	67227735	5070	5070	5070	5070	0
365	20240716	151900	67227735	5070	5030	5070	5020	365
366	20240716	151800	65391545	5070	5070	5070	5070	1
367	20240716	151700	65386475	5040	5040	5040	5040	201
368	20240716	151600	64373435	5050	5050	5050	5050	0
369	20240716	151500	64373435	5050	5060	5060	5050	5
370	20240716	151400	64348175	5070	5070	5070	5070	0
371	20240716	151300	64348175	5070	5070	5070	5070	0
372	20240716	151200	64348175	5070	5070	5070	5070	0
373	20240716	151100	64348175	5070	5070	5070	5070	0
374	20240716	151000	64348175	5070	5070	5070	5070	0
375	20240716	150900	64348175	5070	5070	5070	5070	2
376	20240716	150800	64338035	5070	5070	5070	5070	0
377	20240716	150700	64338035	5070	5070	5070	5070	0
378	20240716	150600	64338035	5070	5070	5070	5070	0
379	20240716	150500	64338035	5070	5070	5070	5070	0
380	20240716	150400	64338035	5070	5070	5070	5070	0
381	20240716	150300	64338035	5070	5070	5070	5070	0
382	20240716	150200	64338035	5070	5070	5070	5070	0
383	20240716	150100	64338035	5070	5070	5070	5070	0
384	20240716	150000	64338035	5070	5070	5070	5070	1
385	20240716	145900	64332965	5070	5070	5070	5070	1
386	20240716	145800	64327895	5050	5050	5050	5050	10
387	20240716	145700	64277395	5070	5070	5070	5070	0
388	20240716	145600	64277395	5070	5070	5070	5070	0
389	20240716	145500	64277395	5070	5070	5070	5070	0
390	20240716	145400	64277395	5070	5070	5070	5070	0
391	20240716	145300	64277395	5070	5070	5070	5070	0
392	20240716	145200	64277395	5070	5070	5070	5070	0
393	20240716	145100	64277395	5070	5070	5070	5070	0
394	20240716	145000	64277395	5070	5070	5070	5070	0
395	20240716	144900	64277395	5070	5070	5070	5070	1
396	20240716	144800	64272325	5050	5060	5060	5050	50
397	20240716	144700	64019695	5060	5060	5060	5060	0
398	20240716	144600	64019695	5060	5060	5060	5060	0
399	20240716	144500	64019695	5060	5060	5060	5060	0
400	20240716	144400	64019695	5060	5060	5060	5060	0
401	20240716	144300	64019695	5060	5060	5060	5060	0
402	20240716	144200	64019695	5060	5060	5060	5060	1
403	20240716	144100	64014635	5070	5070	5070	5070	0
404	20240716	144000	64014635	5070	5070	5070	5070	0
405	20240716	143900	64014635	5070	5070	5070	5070	0
406	20240716	143800	64014635	5070	5070	5070	5070	0
407	20240716	143700	64014635	5070	5070	5070	5070	0
408	20240716	143600	64014635	5070	5070	5070	5070	0
409	20240716	143500	64014635	5070	5070	5070	5070	1
410	20240716	143400	64009565	5030	5030	5030	5030	18
411	20240716	143300	63919025	5070	5070	5070	5070	0
412	20240716	143200	63919025	5070	5070	5070	5070	0
413	20240716	143100	63919025	5070	5070	5070	5070	0
414	20240716	143000	63919025	5070	5020	5070	5020	2
415	20240716	142900	63908935	5070	5070	5070	5070	0
416	20240716	142800	63908935	5070	5060	5070	5060	30
417	20240716	142700	63756955	5060	5060	5060	5060	1
418	20240716	142600	63751895	5070	5070	5070	5070	0
419	20240716	142500	63751895	5070	5070	5070	5070	0
420	20240716	142400	63751895	5070	5070	5070	5070	0
421	20240716	142300	63751895	5070	5070	5070	5070	0
422	20240716	142200	63751895	5070	5070	5070	5070	0
423	20240716	142100	63751895	5070	5070	5070	5070	0
424	20240716	142000	63751895	5070	5070	5070	5070	0
425	20240716	141900	63751895	5070	5070	5070	5070	0
426	20240716	141800	63751895	5070	5070	5070	5070	0
427	20240716	141700	63751895	5070	5070	5070	5070	0
428	20240716	141600	63751895	5070	5070	5070	5070	0
429	20240716	141500	63751895	5070	5070	5070	5070	0
430	20240716	141400	63751895	5070	5060	5070	5060	100
431	20240716	141300	63245215	5050	5050	5050	5050	0
432	20240716	141200	63245215	5050	5050	5050	5050	0
433	20240716	141100	63245215	5050	5050	5050	5050	0
434	20240716	141000	63245215	5050	5050	5050	5050	0
435	20240716	140900	63245215	5050	5050	5050	5050	0
436	20240716	140800	63245215	5050	5050	5050	5050	0
437	20240716	140700	63245215	5050	5050	5050	5050	0
438	20240716	140600	63245215	5050	5050	5050	5050	0
439	20240716	140500	63245215	5050	5050	5050	5050	0
440	20240716	140400	63245215	5050	5050	5050	5050	0
441	20240716	140300	63245215	5050	5050	5050	5050	0
442	20240716	140200	63245215	5050	5050	5050	5050	0
443	20240716	140100	63245215	5050	5050	5050	5050	0
444	20240716	140000	63245215	5050	5050	5050	5050	0
445	20240716	135900	63245215	5050	5050	5050	5050	0
446	20240716	135800	63245215	5050	5050	5050	5050	0
447	20240716	135700	63245215	5050	5050	5050	5050	0
448	20240716	135600	63245215	5050	5050	5050	5050	0
449	20240716	135500	63245215	5050	5050	5050	5050	0
450	20240716	135400	63245215	5050	5000	5050	5000	2
451	20240716	135300	63235165	5050	5010	5050	5000	24
452	20240716	135200	63114905	5080	5060	5080	5060	100
453	20240716	135100	62607805	5060	5060	5070	5010	38
454	20240716	135000	62415565	5010	5010	5010	5010	23
455	20240716	134900	62300335	5070	5070	5070	5070	0
456	20240716	134800	62300335	5070	5070	5070	5070	2
457	20240716	134700	62290195	5060	5060	5060	5060	0
458	20240716	134600	62290195	5060	5030	5060	5030	300
459	20240716	134500	60778855	5030	5030	5030	5030	0
460	20240716	134400	60778855	5030	5030	5030	5030	0
461	20240716	134300	60778855	5030	5030	5030	5030	0
462	20240716	134200	60778855	5030	5030	5030	5030	0
463	20240716	134100	60778855	5030	5030	5030	5030	0
464	20240716	134000	60778855	5030	5030	5030	5030	0
465	20240716	133900	60778855	5030	5030	5030	5030	0
466	20240716	133800	60778855	5030	5030	5030	5030	0
467	20240716	133700	60778855	5030	5030	5030	5030	0
468	20240716	133600	60778855	5030	4995	5030	4995	4
469	20240716	133500	60758835	5030	5030	5030	5030	0
470	20240716	133400	60758835	5030	5030	5030	5030	0
471	20240716	133300	60758835	5030	5030	5030	5030	0
472	20240716	133200	60758835	5030	5030	5030	5030	0
473	20240716	133100	60758835	5030	5030	5030	5030	0
474	20240716	133000	60758835	5030	5030	5030	5030	0
475	20240716	132900	60758835	5030	5010	5030	4990	301
476	20240716	132800	59255240	5020	5020	5020	5020	1
477	20240716	132700	59250220	5030	5030	5030	5030	2
478	20240716	132600	59240160	5000	5000	5000	5000	400
479	20240716	132500	57240160	5030	5030	5030	5030	0
480	20240716	132400	57240160	5030	5000	5030	5000	694
481	20240716	132300	53770130	5030	5030	5030	5030	0
482	20240716	132200	53770130	5030	5030	5030	5030	0
483	20240716	132100	53770130	5030	5030	5030	5030	0
484	20240716	132000	53770130	5030	5030	5030	5030	0
485	20240716	131900	53770130	5030	5030	5030	5030	1
486	20240716	131800	53765100	5000	5000	5000	5000	168
487	20240716	131700	52925100	5030	5030	5030	5030	0
488	20240716	131600	52925100	5030	5030	5030	5030	1
489	20240716	131500	52920070	5000	5010	5010	5000	526
490	20240716	131400	50290060	5000	5000	5000	5000	0
491	20240716	131300	50290060	5000	5000	5000	5000	0
492	20240716	131200	50290060	5000	5000	5000	5000	0
493	20240716	131100	50290060	5000	5030	5030	5000	3
494	20240716	131000	50275020	5000	5010	5010	5000	2
495	20240716	130900	50265010	5010	5010	5010	5010	0
496	20240716	130800	50265010	5010	5010	5010	5010	0
497	20240716	130700	50265010	5010	5010	5010	5010	1
498	20240716	130600	50260000	5000	5000	5000	5000	0
499	20240716	130500	50260000	5000	5000	5000	5000	0
500	20240716	130400	50260000	5000	5020	5020	5000	3
501	20240716	130300	50244970	5030	5020	5030	5020	2
502	20240716	130200	50234920	5030	5030	5030	5030	0
503	20240716	130100	50234920	5030	5030	5030	5030	0
504	20240716	130000	50234920	5030	5030	5030	5030	0
505	20240716	125900	50234920	5030	5030	5030	5030	0
506	20240716	125800	50234920	5030	5030	5030	5030	0
507	20240716	125700	50234920	5030	5030	5030	5030	0
508	20240716	125600	50234920	5030	5030	5030	5030	0
509	20240716	125500	50234920	5030	5030	5030	5030	0
510	20240716	125400	50234920	5030	5030	5030	5030	0
511	20240716	125300	50234920	5030	5030	5030	5030	1
512	20240716	125200	50229890	5040	5040	5040	5040	0
513	20240716	125100	50229890	5040	5040	5040	5040	0
514	20240716	125000	50229890	5040	5040	5040	5040	0
515	20240716	124900	50229890	5040	5040	5040	5040	0
516	20240716	124800	50229890	5040	5040	5040	5040	0
517	20240716	124700	50229890	5040	5040	5040	5040	0
518	20240716	124600	50229890	5040	5040	5040	5040	0
519	20240716	124500	50229890	5040	5040	5040	5040	0
520	20240716	124400	50229890	5040	5040	5040	5040	0
521	20240716	124300	50229890	5040	5040	5040	5040	0
522	20240716	124200	50229890	5040	5040	5040	5040	0
523	20240716	124100	50229890	5040	5040	5040	5040	0
524	20240716	124000	50229890	5040	5040	5040	5040	0
525	20240716	123900	50229890	5040	5040	5040	5040	0
526	20240716	123800	50229890	5040	5040	5040	5040	0
527	20240716	123700	50229890	5040	5040	5040	5040	1
528	20240716	123600	50224850	5000	5000	5000	5000	1
529	20240716	123500	50219850	5040	5000	5040	5000	13
530	20240716	123400	50154810	5010	5020	5020	5010	2
531	20240716	123300	50144780	5030	5030	5030	5030	0
532	20240716	123200	50144780	5030	5030	5030	5030	0
533	20240716	123100	50144780	5030	5030	5030	5030	1
534	20240716	123000	50139750	5040	5040	5040	5040	0
535	20240716	122900	50139750	5040	5040	5040	5040	0
536	20240716	122800	50139750	5040	5040	5040	5040	0
537	20240716	122700	50139750	5040	5040	5040	5040	0
538	20240716	122600	50139750	5040	5040	5040	5040	0
539	20240716	122500	50139750	5040	5040	5040	5040	0
540	20240716	122400	50139750	5040	5040	5040	5040	0
541	20240716	122300	50139750	5040	5030	5040	5030	4
542	20240716	122200	50119610	5030	5030	5030	5030	3
543	20240716	122100	50104520	5040	5040	5040	5040	0
544	20240716	122000	50104520	5040	5040	5040	5040	0
545	20240716	121900	50104520	5040	5040	5040	5040	0
546	20240716	121800	50104520	5040	5040	5040	5040	0
547	20240716	121700	50104520	5040	5040	5040	5040	0
548	20240716	121600	50104520	5040	5000	5040	5000	6
549	20240716	121500	50074480	5040	5040	5040	5040	0
550	20240716	121400	50074480	5040	5040	5040	5040	0
551	20240716	121300	50074480	5040	5040	5040	5040	0
552	20240716	121200	50074480	5040	5040	5040	5040	0
553	20240716	121100	50074480	5040	5040	5040	5040	0
554	20240716	121000	50074480	5040	5040	5040	5040	0
555	20240716	120900	50074480	5040	5040	5040	5040	0
556	20240716	120800	50074480	5040	5040	5040	5040	0
557	20240716	120700	50074480	5040	5040	5040	5040	2
558	20240716	120600	50064400	5000	5000	5000	5000	1
559	20240716	120500	50059400	5000	5000	5000	5000	0
560	20240716	120400	50059400	5000	5010	5010	5000	10
561	20240716	120300	50009390	5030	5030	5030	5030	2
562	20240716	120200	49999330	5030	5030	5030	5030	0
563	20240716	120100	49999330	5030	5030	5030	5030	0
564	20240716	120000	49999330	5030	5030	5030	5030	0
565	20240716	115900	49999330	5030	5030	5030	5030	0
566	20240716	115800	49999330	5030	5030	5030	5030	0
567	20240716	115700	49999330	5030	5030	5030	5030	0
568	20240716	115600	49999330	5030	5030	5030	5030	0
569	20240716	115500	49999330	5030	5030	5030	5030	0
570	20240716	115400	49999330	5030	5030	5030	5030	11
571	20240716	115300	49944000	5010	5010	5010	5010	0
572	20240716	115200	49944000	5010	5010	5010	5010	11
573	20240716	115100	49888890	5050	5050	5050	5050	0
574	20240716	115000	49888890	5050	5050	5050	5050	0
575	20240716	114900	49888890	5050	5050	5050	5050	0
576	20240716	114800	49888890	5050	5050	5050	5050	0
577	20240716	114700	49888890	5050	5050	5050	5050	18
578	20240716	114600	49797990	5050	5050	5050	5050	0
579	20240716	114500	49797990	5050	5050	5050	5050	0
580	20240716	114400	49797990	5050	5050	5050	5050	0
581	20240716	114300	49797990	5050	5050	5050	5050	1
582	20240716	114200	49792940	5050	5050	5050	5050	0
583	20240716	114100	49792940	5050	5050	5050	5050	1
584	20240716	114000	49787890	5050	5050	5050	5050	0
585	20240716	113900	49787890	5050	5050	5050	5050	0
586	20240716	113800	49787890	5050	5050	5050	5050	0
587	20240716	113700	49787890	5050	5050	5050	5050	0
588	20240716	113600	49787890	5050	5050	5050	5050	0
589	20240716	113500	49787890	5050	5030	5050	5030	700
590	20240716	113400	46260170	5030	5030	5030	5030	0
591	20240716	113300	46260170	5030	5030	5030	5030	0
592	20240716	113200	46260170	5030	5030	5030	5030	1
593	20240716	113100	46255140	5030	5000	5030	5000	223
594	20240716	113000	45140110	5010	5010	5010	5010	70
595	20240716	112900	44789410	5030	5030	5030	5030	0
596	20240716	112800	44789410	5030	5030	5030	5030	0
597	20240716	112700	44789410	5030	5030	5030	5030	0
598	20240716	112600	44789410	5030	5030	5030	5030	0
599	20240716	112500	44789410	5030	5030	5030	5030	0
600	20240716	112400	44789410	5030	5030	5030	5030	0
601	20240716	112300	44789410	5030	5030	5030	5030	0
602	20240716	112200	44789410	5030	5030	5030	5030	0
603	20240716	112100	44789410	5030	5030	5030	5030	0
604	20240716	112000	44789410	5030	5030	5030	5030	1
605	20240716	111900	44784380	5020	5020	5020	5020	0
606	20240716	111800	44784380	5020	5020	5020	5020	2
607	20240716	111700	44774340	5030	5030	5030	5030	0
608	20240716	111600	44774340	5030	5030	5030	5030	0
609	20240716	111500	44774340	5030	5030	5030	5030	0
610	20240716	111400	44774340	5030	5030	5030	5030	50
611	20240716	111300	44522840	5030	5030	5030	5030	50
612	20240716	111200	44271340	5050	5050	5050	5050	0
613	20240716	111100	44271340	5050	5050	5050	5050	0
614	20240716	111000	44271340	5050	5050	5050	5050	1
615	20240716	110900	44266290	5040	5040	5040	5040	26
616	20240716	110800	44135250	5040	5040	5040	5040	2
617	20240716	110700	44125170	5050	5050	5050	5050	0
618	20240716	110600	44125170	5050	5050	5050	5050	0
619	20240716	110500	44125170	5050	5050	5050	5050	2
620	20240716	110400	44115070	5040	5040	5040	5040	0
621	20240716	110300	44115070	5040	5040	5040	5040	71
622	20240716	110200	43757230	5040	5040	5040	5040	0
623	20240716	110100	43757230	5040	5040	5040	5040	0
624	20240716	110000	43757230	5040	5040	5040	5040	0
625	20240716	105900	43757230	5040	5040	5040	5040	0
626	20240716	105800	43757230	5040	5040	5040	5040	0
627	20240716	105700	43757230	5040	5040	5040	5040	0
628	20240716	105600	43757230	5040	5040	5040	5040	0
629	20240716	105500	43757230	5040	5020	5040	5020	2
630	20240716	105400	43747170	5040	5040	5040	5040	1
631	20240716	105300	43742130	5040	5040	5040	5040	0
632	20240716	105200	43742130	5040	5040	5040	5040	0
633	20240716	105100	43742130	5040	5040	5040	5040	1
634	20240716	105000	43737090	5030	5030	5030	5030	0
635	20240716	104900	43737090	5030	5030	5030	5030	0
636	20240716	104800	43737090	5030	5030	5030	5030	4
637	20240716	104700	43716970	5040	5040	5040	5040	0
638	20240716	104600	43716970	5040	5040	5040	5040	1
639	20240716	104500	43711930	5040	5040	5040	5040	1
640	20240716	104400	43706890	5040	5040	5040	5040	0
641	20240716	104300	43706890	5040	5040	5040	5040	0
642	20240716	104200	43706890	5040	5040	5040	5040	0
643	20240716	104100	43706890	5040	5040	5040	5040	0
644	20240716	104000	43706890	5040	5040	5040	5040	0
645	20240716	103900	43706890	5040	5040	5040	5040	0
646	20240716	103800	43706890	5040	5040	5040	5040	0
647	20240716	103700	43706890	5040	5040	5040	5040	40
648	20240716	103600	43505290	5040	5040	5040	5040	0
649	20240716	103500	43505290	5040	5040	5040	5040	0
650	20240716	103400	43505290	5040	5040	5040	5040	0
651	20240716	103300	43505290	5040	5040	5040	5040	1
652	20240716	103200	43500250	5040	5040	5040	5040	0
653	20240716	103100	43500250	5040	5040	5040	5040	1
654	20240716	103000	43495210	5040	5040	5040	5040	4
655	20240716	102900	43475050	5040	5040	5040	5040	0
656	20240716	102800	43475050	5040	5040	5040	5040	1
657	20240716	102700	43470010	5030	5030	5030	5030	5
658	20240716	102600	43444860	5030	5030	5030	5030	0
659	20240716	102500	43444860	5030	5030	5030	5030	0
660	20240716	102400	43444860	5030	5030	5030	5030	0
661	20240716	102300	43444860	5030	5030	5030	5030	1
662	20240716	102200	43439830	5020	5020	5020	5020	0
663	20240716	102100	43439830	5020	5020	5020	5020	0
664	20240716	102000	43439830	5020	5020	5020	5020	12
665	20240716	101900	43379590	4990	4990	5020	4990	509
666	20240716	101800	40839650	4990	4990	4990	4990	1109
667	20240716	101700	35305740	4990	4990	4990	4990	883
668	20240716	101600	30899570	4990	4990	4990	4990	205
669	20240716	101500	29876620	4990	5000	5000	4990	1891
670	20240716	101400	20424310	5010	5010	5010	5010	10
671	20240716	101300	20374210	5010	5010	5010	5010	5
672	20240716	101200	20349160	5010	5010	5010	5010	0
673	20240716	101100	20349160	5010	5010	5010	5010	0
674	20240716	101000	20349160	5010	5010	5010	5010	41
675	20240716	100900	20143750	5040	5040	5040	5040	0
676	20240716	100800	20143750	5040	5040	5040	5040	0
677	20240716	100700	20143750	5040	5040	5040	5040	3
678	20240716	100600	20128630	5040	5040	5040	5040	0
679	20240716	100500	20128630	5040	5040	5040	5040	1
680	20240716	100400	20123590	5000	5000	5000	5000	122
681	20240716	100300	19513590	5050	5050	5050	5050	0
682	20240716	100200	19513590	5050	5020	5050	5000	2138
683	20240716	100100	8806330	5050	5050	5050	5050	0
684	20240716	100000	8806330	5050	5050	5050	5050	15
685	20240716	095900	8730580	5050	5050	5050	5050	0
686	20240716	095800	8730580	5050	5050	5050	5050	0
687	20240716	095700	8730580	5050	5050	5050	5050	0
688	20240716	095600	8730580	5050	5050	5050	5050	0
689	20240716	095500	8730580	5050	5050	5050	5050	3
690	20240716	095400	8715430	5050	5050	5050	5050	1
691	20240716	095300	8710380	5020	5020	5020	5020	0
692	20240716	095200	8710380	5020	5020	5020	5020	0
693	20240716	095100	8710380	5020	5020	5020	5020	0
694	20240716	095000	8710380	5020	5020	5020	5020	0
695	20240716	094900	8710380	5020	5020	5020	5020	0
696	20240716	094800	8710380	5020	5020	5020	5020	0
697	20240716	094700	8710380	5020	5020	5020	5020	0
698	20240716	094600	8710380	5020	5020	5020	5020	0
699	20240716	094500	8710380	5020	5020	5020	5020	54
700	20240716	094400	8439300	5050	5050	5050	5050	0
701	20240716	094300	8439300	5050	5050	5050	5050	0
702	20240716	094200	8439300	5050	5050	5050	5050	0
703	20240716	094100	8439300	5050	5050	5050	5050	1
704	20240716	094000	8434250	5010	5020	5030	5010	574
705	20240716	093900	5552280	5050	5050	5050	5050	0
706	20240716	093800	5552280	5050	5050	5050	5050	0
707	20240716	093700	5552280	5050	5030	5050	5030	12
708	20240716	093600	5491700	5050	5040	5050	5030	24
709	20240716	093500	5370950	5050	5050	5050	5050	0
710	20240716	093400	5370950	5050	5050	5050	5050	0
711	20240716	093300	5370950	5050	5030	5050	5030	16
712	20240716	093200	5290290	5050	5050	5050	5050	0
713	20240716	093100	5290290	5050	5050	5050	5050	0
714	20240716	093000	5290290	5050	5050	5050	5020	14
715	20240716	092900	5219620	5050	5050	5050	5050	0
716	20240716	092800	5219620	5050	5050	5050	5050	1
717	20240716	092700	5214570	5020	5020	5020	5020	90
718	20240716	092600	4762770	5050	5050	5050	5050	0
719	20240716	092500	4762770	5050	5050	5050	5050	0
720	20240716	092400	4762770	5050	5050	5050	5050	1
721	20240716	092300	4757720	5020	5050	5050	5020	12
722	20240716	092200	4697150	5050	5050	5050	5050	0
723	20240716	092100	4697150	5050	5050	5050	5050	0
724	20240716	092000	4697150	5050	5050	5050	5050	0
725	20240716	091900	4697150	5050	5050	5050	5050	0
726	20240716	091800	4697150	5050	5050	5050	5050	10
727	20240716	091700	4646650	5050	5050	5050	5050	2
728	20240716	091600	4636550	5030	5050	5060	5030	235
729	20240716	091500	3454270	5060	5060	5060	5050	18
730	20240716	091400	3363250	5060	5060	5060	5060	0
731	20240716	091300	3363250	5060	5060	5060	5060	0
732	20240716	091200	3363250	5060	5050	5060	5050	14
733	20240716	091100	3292540	5050	5050	5050	5040	193
734	20240716	091000	2319560	5060	5060	5060	5060	0
735	20240716	090900	2319560	5060	5060	5060	5060	10
736	20240716	090800	2268960	5060	5080	5080	5060	109
737	20240716	090700	1717340	5070	5080	5080	5070	5
738	20240716	090600	1691970	5080	5080	5080	5080	0
739	20240716	090500	1691970	5080	5070	5080	5070	2
740	20240716	090400	1681820	5080	5080	5080	5080	2
741	20240716	090300	1671660	5080	5080	5080	5070	3
742	20240716	090200	1656430	5080	5080	5080	5080	1
743	20240716	090100	1651350	5050	5050	5050	5050	241
744	20240716	090000	434300	5050	5050	5050	5050	86