KissMeData/139990/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	202500	86444240	5280	5280	5280	5280	956
3	20240717	202400	86444240	5280	5280	5280	5280	0
4	20240717	202300	86444240	5280	5280	5280	5280	0
5	20240717	202200	86444240	5280	5280	5280	5280	0
6	20240717	202100	86444240	5280	5280	5280	5280	0
7	20240717	202000	86444240	5280	5280	5280	5280	0
8	20240717	201900	86444240	5280	5280	5280	5280	0
9	20240717	201800	86444240	5280	5280	5280	5280	0
10	20240717	201700	86444240	5280	5280	5280	5280	0
11	20240717	201600	86444240	5280	5280	5280	5280	0
12	20240717	201500	86444240	5280	5280	5280	5280	0
13	20240717	201400	86444240	5280	5280	5280	5280	0
14	20240717	201300	86444240	5280	5280	5280	5280	0
15	20240717	201200	86444240	5280	5280	5280	5280	0
16	20240717	201100	86444240	5280	5280	5280	5280	0
17	20240717	201000	86444240	5280	5280	5280	5280	0
18	20240717	200900	86444240	5280	5280	5280	5280	0
19	20240717	200800	86444240	5280	5280	5280	5280	0
20	20240717	200700	86444240	5280	5280	5280	5280	0
21	20240717	200600	86444240	5280	5280	5280	5280	0
22	20240717	200500	86444240	5280	5280	5280	5280	0
23	20240717	200400	86444240	5280	5280	5280	5280	0
24	20240717	200300	86444240	5280	5280	5280	5280	0
25	20240717	200200	86444240	5280	5280	5280	5280	0
26	20240717	200100	86444240	5280	5280	5280	5280	0
27	20240717	200000	86444240	5280	5280	5280	5280	0
28	20240717	195900	86444240	5280	5280	5280	5280	0
29	20240717	195800	86444240	5280	5280	5280	5280	0
30	20240717	195700	86444240	5280	5280	5280	5280	0
31	20240717	195600	86444240	5280	5280	5280	5280	0
32	20240717	195500	86444240	5280	5280	5280	5280	956
33	20240717	195400	86444240	5280	5280	5280	5280	0
34	20240717	195300	86444240	5280	5280	5280	5280	0
35	20240717	195200	86444240	5280	5280	5280	5280	0
36	20240717	195100	86444240	5280	5280	5280	5280	0
37	20240717	195000	86444240	5280	5280	5280	5280	0
38	20240717	194900	86444240	5280	5280	5280	5280	0
39	20240717	194800	86444240	5280	5280	5280	5280	0
40	20240717	194700	86444240	5280	5280	5280	5280	0
41	20240717	194600	86444240	5280	5280	5280	5280	0
42	20240717	194500	86444240	5280	5280	5280	5280	0
43	20240717	194400	86444240	5280	5280	5280	5280	0
44	20240717	194300	86444240	5280	5280	5280	5280	0
45	20240717	194200	86444240	5280	5280	5280	5280	0
46	20240717	194100	86444240	5280	5280	5280	5280	0
47	20240717	194000	86444240	5280	5280	5280	5280	0
48	20240717	193900	86444240	5280	5280	5280	5280	0
49	20240717	193800	86444240	5280	5280	5280	5280	0
50	20240717	193700	86444240	5280	5280	5280	5280	0
51	20240717	193600	86444240	5280	5280	5280	5280	0
52	20240717	193500	86444240	5280	5280	5280	5280	0
53	20240717	193400	86444240	5280	5280	5280	5280	0
54	20240717	193300	86444240	5280	5280	5280	5280	0
55	20240717	193200	86444240	5280	5280	5280	5280	0
56	20240717	193100	86444240	5280	5280	5280	5280	0
57	20240717	193000	86444240	5280	5280	5280	5280	0
58	20240717	192900	86444240	5280	5280	5280	5280	0
59	20240717	192800	86444240	5280	5280	5280	5280	0
60	20240717	192700	86444240	5280	5280	5280	5280	0
61	20240717	192600	86444240	5280	5280	5280	5280	0
62	20240717	192500	86444240	5280	5280	5280	5280	956
63	20240717	192400	86444240	5280	5280	5280	5280	0
64	20240717	192300	86444240	5280	5280	5280	5280	0
65	20240717	192200	86444240	5280	5280	5280	5280	0
66	20240717	192100	86444240	5280	5280	5280	5280	0
67	20240717	192000	86444240	5280	5280	5280	5280	0
68	20240717	191900	86444240	5280	5280	5280	5280	0
69	20240717	191800	86444240	5280	5280	5280	5280	0
70	20240717	191700	86444240	5280	5280	5280	5280	0
71	20240717	191600	86444240	5280	5280	5280	5280	0
72	20240717	191500	86444240	5280	5280	5280	5280	0
73	20240717	191400	86444240	5280	5280	5280	5280	0
74	20240717	191300	86444240	5280	5280	5280	5280	0
75	20240717	191200	86444240	5280	5280	5280	5280	0
76	20240717	191100	86444240	5280	5280	5280	5280	0
77	20240717	191000	86444240	5280	5280	5280	5280	0
78	20240717	190900	86444240	5280	5280	5280	5280	0
79	20240717	190800	86444240	5280	5280	5280	5280	0
80	20240717	190700	86444240	5280	5280	5280	5280	0
81	20240717	190600	86444240	5280	5280	5280	5280	0
82	20240717	190500	86444240	5280	5280	5280	5280	0
83	20240717	190400	86444240	5280	5280	5280	5280	0
84	20240717	190300	86444240	5280	5280	5280	5280	0
85	20240717	190200	86444240	5280	5280	5280	5280	0
86	20240717	190100	86444240	5280	5280	5280	5280	0
87	20240717	190000	86444240	5280	5280	5280	5280	0
88	20240717	185900	86444240	5280	5280	5280	5280	0
89	20240717	185800	86444240	5280	5280	5280	5280	0
90	20240717	185700	86444240	5280	5280	5280	5280	0
91	20240717	185600	86444240	5280	5280	5280	5280	0
92	20240717	185500	86444240	5280	5280	5280	5280	956
93	20240717	185400	86444240	5280	5280	5280	5280	0
94	20240717	185300	86444240	5280	5280	5280	5280	0
95	20240717	185200	86444240	5280	5280	5280	5280	0
96	20240717	185100	86444240	5280	5280	5280	5280	0
97	20240717	185000	86444240	5280	5280	5280	5280	0
98	20240717	184900	86444240	5280	5280	5280	5280	0
99	20240717	184800	86444240	5280	5280	5280	5280	0
100	20240717	184700	86444240	5280	5280	5280	5280	0
101	20240717	184600	86444240	5280	5280	5280	5280	0
102	20240717	184500	86444240	5280	5280	5280	5280	0
103	20240717	184400	86444240	5280	5280	5280	5280	0
104	20240717	184300	86444240	5280	5280	5280	5280	0
105	20240717	184200	86444240	5280	5280	5280	5280	0
106	20240717	184100	86444240	5280	5280	5280	5280	0
107	20240717	184000	86444240	5280	5280	5280	5280	0
108	20240717	183900	86444240	5280	5280	5280	5280	0
109	20240717	183800	86444240	5280	5280	5280	5280	0
110	20240717	183700	86444240	5280	5280	5280	5280	0
111	20240717	183600	86444240	5280	5280	5280	5280	0
112	20240717	183500	86444240	5280	5280	5280	5280	0
113	20240717	183400	86444240	5280	5280	5280	5280	0
114	20240717	183300	86444240	5280	5280	5280	5280	0
115	20240717	183200	86444240	5280	5280	5280	5280	0
116	20240717	183100	86444240	5280	5280	5280	5280	0
117	20240717	183000	86444240	5280	5280	5280	5280	0
118	20240717	182900	86444240	5280	5280	5280	5280	0
119	20240717	182800	86444240	5280	5280	5280	5280	0
120	20240717	182700	86444240	5280	5280	5280	5280	0
121	20240717	182600	86444240	5280	5280	5280	5280	0
122	20240717	182500	86444240	5280	5280	5280	5280	956
123	20240717	182400	86444240	5280	5280	5280	5280	0
124	20240717	182300	86444240	5280	5280	5280	5280	0
125	20240717	182200	86444240	5280	5280	5280	5280	0
126	20240717	182100	86444240	5280	5280	5280	5280	0
127	20240717	182000	86444240	5280	5280	5280	5280	0
128	20240717	181900	86444240	5280	5280	5280	5280	0
129	20240717	181800	86444240	5280	5280	5280	5280	0
130	20240717	181700	86444240	5280	5280	5280	5280	0
131	20240717	181600	86444240	5280	5280	5280	5280	0
132	20240717	181500	86444240	5280	5280	5280	5280	0
133	20240717	181400	86444240	5280	5280	5280	5280	0
134	20240717	181300	86444240	5280	5280	5280	5280	0
135	20240717	181200	86444240	5280	5280	5280	5280	0
136	20240717	181100	86444240	5280	5280	5280	5280	0
137	20240717	181000	86444240	5280	5280	5280	5280	0
138	20240717	180900	86444240	5280	5280	5280	5280	0
139	20240717	180800	86444240	5280	5280	5280	5280	0
140	20240717	180700	86444240	5280	5280	5280	5280	0
141	20240717	180600	86444240	5280	5280	5280	5280	0
142	20240717	180500	86444240	5280	5280	5280	5280	0
143	20240717	180400	86444240	5280	5280	5280	5280	0
144	20240717	180300	86444240	5280	5280	5280	5280	0
145	20240717	180200	86444240	5280	5280	5280	5280	0
146	20240717	180100	86444240	5280	5280	5280	5280	0
147	20240717	180000	86444240	5280	5280	5280	5280	0
148	20240717	175900	86444240	5280	5280	5280	5280	0
149	20240717	175800	86444240	5280	5280	5280	5280	0
150	20240717	175700	86444240	5280	5280	5280	5280	0
151	20240717	175600	86444240	5280	5280	5280	5280	0
152	20240717	175500	86444240	5280	5280	5280	5280	956
153	20240717	175400	86444240	5280	5280	5280	5280	0
154	20240717	175300	86444240	5280	5280	5280	5280	0
155	20240717	175200	86444240	5280	5280	5280	5280	0
156	20240717	175100	86444240	5280	5280	5280	5280	0
157	20240717	175000	86444240	5280	5280	5280	5280	0
158	20240717	174900	86444240	5280	5280	5280	5280	0
159	20240717	174800	86444240	5280	5280	5280	5280	0
160	20240717	174700	86444240	5280	5280	5280	5280	0
161	20240717	174600	86444240	5280	5280	5280	5280	0
162	20240717	174500	86444240	5280	5280	5280	5280	0
163	20240717	174400	86444240	5280	5280	5280	5280	0
164	20240717	174300	86444240	5280	5280	5280	5280	0
165	20240717	174200	86444240	5280	5280	5280	5280	0
166	20240717	174100	86444240	5280	5280	5280	5280	0
167	20240717	174000	86444240	5280	5280	5280	5280	0
168	20240717	173900	86444240	5280	5280	5280	5280	0
169	20240717	173800	86444240	5280	5280	5280	5280	0
170	20240717	173700	86444240	5280	5280	5280	5280	0
171	20240717	173600	86444240	5280	5280	5280	5280	0
172	20240717	173500	86444240	5280	5280	5280	5280	0
173	20240717	173400	86444240	5280	5280	5280	5280	0
174	20240717	173300	86444240	5280	5280	5280	5280	0
175	20240717	173200	86444240	5280	5280	5280	5280	0
176	20240717	173100	86444240	5280	5280	5280	5280	0
177	20240717	173000	86444240	5280	5280	5280	5280	0
178	20240717	172900	86444240	5280	5280	5280	5280	0
179	20240717	172800	86444240	5280	5280	5280	5280	0
180	20240717	172700	86444240	5280	5280	5280	5280	0
181	20240717	172600	86444240	5280	5280	5280	5280	0
182	20240717	172500	86444240	5280	5280	5280	5280	956
183	20240717	172400	86444240	5280	5280	5280	5280	0
184	20240717	172300	86444240	5280	5280	5280	5280	0
185	20240717	172200	86444240	5280	5280	5280	5280	0
186	20240717	172100	86444240	5280	5280	5280	5280	0
187	20240717	172000	86444240	5280	5280	5280	5280	0
188	20240717	171900	86444240	5280	5280	5280	5280	0
189	20240717	171800	86444240	5280	5280	5280	5280	0
190	20240717	171700	86444240	5280	5280	5280	5280	0
191	20240717	171600	86444240	5280	5280	5280	5280	0
192	20240717	171500	86444240	5280	5280	5280	5280	0
193	20240717	171400	86444240	5280	5280	5280	5280	0
194	20240717	171300	86444240	5280	5280	5280	5280	0
195	20240717	171200	86444240	5280	5280	5280	5280	0
196	20240717	171100	86444240	5280	5280	5280	5280	0
197	20240717	171000	86444240	5280	5280	5280	5280	0
198	20240717	170900	86444240	5280	5280	5280	5280	0
199	20240717	170800	86444240	5280	5280	5280	5280	0
200	20240717	170700	86444240	5280	5280	5280	5280	0
201	20240717	170600	86444240	5280	5280	5280	5280	0
202	20240717	170500	86444240	5280	5280	5280	5280	0
203	20240717	170400	86444240	5280	5280	5280	5280	0
204	20240717	170300	86444240	5280	5280	5280	5280	0
205	20240717	170200	86444240	5280	5280	5280	5280	0
206	20240717	170100	86444240	5280	5280	5280	5280	0
207	20240717	170000	86444240	5280	5280	5280	5280	0
208	20240717	165900	86444240	5280	5280	5280	5280	0
209	20240717	165800	86444240	5280	5280	5280	5280	0
210	20240717	165700	86444240	5280	5280	5280	5280	0
211	20240717	165600	86444240	5280	5280	5280	5280	0
212	20240717	165500	86444240	5280	5280	5280	5280	956
213	20240717	165400	86444240	5280	5280	5280	5280	0
214	20240717	165300	86444240	5280	5280	5280	5280	0
215	20240717	165200	86444240	5280	5280	5280	5280	0
216	20240717	165100	86444240	5280	5280	5280	5280	0
217	20240717	165000	86444240	5280	5280	5280	5280	0
218	20240717	164900	86444240	5280	5280	5280	5280	0
219	20240717	164800	86444240	5280	5280	5280	5280	0
220	20240717	164700	86444240	5280	5280	5280	5280	0
221	20240717	164600	86444240	5280	5280	5280	5280	0
222	20240717	164500	86444240	5280	5280	5280	5280	0
223	20240717	164400	86444240	5280	5280	5280	5280	0
224	20240717	164300	86444240	5280	5280	5280	5280	0
225	20240717	164200	86444240	5280	5280	5280	5280	0
226	20240717	164100	86444240	5280	5280	5280	5280	0
227	20240717	164000	86444240	5280	5280	5280	5280	0
228	20240717	163900	86444240	5280	5280	5280	5280	0
229	20240717	163800	86444240	5280	5280	5280	5280	0
230	20240717	163700	86444240	5280	5280	5280	5280	0
231	20240717	163600	86444240	5280	5280	5280	5280	0
232	20240717	163500	86444240	5280	5280	5280	5280	0
233	20240717	163400	86444240	5280	5280	5280	5280	0
234	20240717	163300	86444240	5280	5280	5280	5280	0
235	20240717	163200	86444240	5280	5280	5280	5280	0
236	20240717	163100	86444240	5280	5280	5280	5280	0
237	20240717	163000	86444240	5280	5280	5280	5280	0
238	20240717	162900	86444240	5280	5280	5280	5280	0
239	20240717	162800	86444240	5280	5280	5280	5280	0
240	20240717	162700	86444240	5280	5280	5280	5280	0
241	20240717	162600	86444240	5280	5280	5280	5280	0
242	20240717	162500	86444240	5280	5280	5280	5280	956
243	20240717	162400	86444240	5280	5280	5280	5280	0
244	20240717	162300	86444240	5280	5280	5280	5280	0
245	20240717	162200	86444240	5280	5280	5280	5280	0
246	20240717	162100	86444240	5280	5280	5280	5280	0
247	20240717	162000	86444240	5280	5280	5280	5280	0
248	20240717	161900	86444240	5280	5280	5280	5280	0
249	20240717	161800	86444240	5280	5280	5280	5280	0
250	20240717	161700	86444240	5280	5280	5280	5280	0
251	20240717	161600	86444240	5280	5280	5280	5280	0
252	20240717	161500	86444240	5280	5280	5280	5280	0
253	20240717	161400	86444240	5280	5280	5280	5280	0
254	20240717	161300	86444240	5280	5280	5280	5280	0
255	20240717	161200	86444240	5280	5280	5280	5280	0
256	20240717	161100	86444240	5280	5280	5280	5280	0
257	20240717	161000	86444240	5280	5280	5280	5280	0
258	20240717	160900	86444240	5280	5280	5280	5280	0
259	20240717	160800	86444240	5280	5280	5280	5280	0
260	20240717	160700	86444240	5280	5280	5280	5280	0
261	20240717	160600	86444240	5280	5280	5280	5280	0
262	20240717	160500	86444240	5280	5280	5280	5280	0
263	20240717	160400	86444240	5280	5280	5280	5280	0
264	20240717	160300	86444240	5280	5280	5280	5280	0
265	20240717	160200	86444240	5280	5280	5280	5280	0
266	20240717	160100	86444240	5280	5280	5280	5280	0
267	20240717	160000	86444240	5280	5280	5280	5280	0
268	20240717	155900	86444240	5280	5280	5280	5280	0
269	20240717	155800	86444240	5280	5280	5280	5280	0
270	20240717	155700	86444240	5280	5280	5280	5280	0
271	20240717	155600	86444240	5280	5280	5280	5280	0
272	20240717	155500	86444240	5280	5280	5280	5280	956
273	20240717	155400	86444240	5280	5280	5280	5280	0
274	20240717	155300	86444240	5280	5280	5280	5280	0
275	20240717	155200	86444240	5280	5280	5280	5280	0
276	20240717	155100	86444240	5280	5280	5280	5280	0
277	20240717	155000	86444240	5280	5280	5280	5280	0
278	20240717	154900	86444240	5280	5280	5280	5280	0
279	20240717	154800	86444240	5280	5280	5280	5280	0
280	20240717	154700	86444240	5280	5280	5280	5280	0
281	20240717	154600	86444240	5280	5280	5280	5280	0
282	20240717	154500	86444240	5280	5280	5280	5280	0
283	20240717	154400	86444240	5280	5280	5280	5280	0
284	20240717	154300	86444240	5280	5280	5280	5280	0
285	20240717	154200	86444240	5280	5280	5280	5280	0
286	20240717	154100	86444240	5280	5280	5280	5280	0
287	20240717	154000	86444240	5280	5280	5280	5280	0
288	20240717	153900	86444240	5280	5280	5280	5280	0
289	20240717	153800	86444240	5280	5280	5280	5280	0
290	20240717	153700	86444240	5280	5280	5280	5280	0
291	20240717	153600	86444240	5280	5280	5280	5280	0
292	20240717	153500	86444240	5280	5280	5280	5280	0
293	20240717	153400	86444240	5280	5280	5280	5280	0
294	20240717	153300	86444240	5280	5280	5280	5280	0
295	20240717	153200	86444240	5280	5280	5280	5280	0
296	20240717	153100	86444240	5280	5280	5280	5280	0
297	20240717	153000	86444240	5280	5280	5280	5280	956
298	20240717	152900	81396560	5300	5300	5300	5300	0
299	20240717	152800	81396560	5300	5300	5300	5300	0
300	20240717	152700	81396560	5300	5300	5300	5300	0
301	20240717	152600	81396560	5300	5300	5300	5300	0
302	20240717	152500	81396560	5300	5300	5300	5300	0
303	20240717	152400	81396560	5300	5300	5300	5300	0
304	20240717	152300	81396560	5300	5300	5300	5300	0
305	20240717	152200	81396560	5300	5300	5300	5300	0
306	20240717	152100	81396560	5300	5300	5300	5300	0
307	20240717	152000	81396560	5300	5300	5300	5300	0
308	20240717	151900	81396560	5300	5290	5300	5280	619
309	20240717	151800	78128100	5290	5290	5290	5280	168
310	20240717	151700	77239490	5290	5300	5300	5290	556
311	20240717	151600	74293250	5300	5300	5300	5300	0
312	20240717	151500	74293250	5300	5290	5300	5290	33
313	20240717	151400	74118500	5300	5300	5300	5300	284
314	20240717	151300	72613300	5300	5300	5300	5290	834
315	20240717	151200	68193920	5290	5290	5290	5290	154
316	20240717	151100	67379260	5290	5290	5290	5290	0
317	20240717	151000	67379260	5290	5290	5290	5290	0
318	20240717	150900	67379260	5290	5290	5290	5290	51
319	20240717	150800	67109470	5290	5290	5290	5290	0
320	20240717	150700	67109470	5290	5290	5290	5290	0
321	20240717	150600	67109470	5290	5290	5290	5290	155
322	20240717	150500	66289520	5300	5300	5300	5300	2
323	20240717	150400	66278920	5290	5290	5290	5290	0
324	20240717	150300	66278920	5290	5300	5300	5290	905
325	20240717	150200	61491460	5290	5290	5290	5290	0
326	20240717	150100	61491460	5290	5290	5290	5290	0
327	20240717	150000	61491460	5290	5290	5290	5290	0
328	20240717	145900	61491460	5290	5290	5290	5290	0
329	20240717	145800	61491460	5290	5290	5290	5290	2
330	20240717	145700	61480880	5290	5290	5290	5290	0
331	20240717	145600	61480880	5290	5290	5290	5290	0
332	20240717	145500	61480880	5290	5290	5290	5290	0
333	20240717	145400	61480880	5290	5290	5290	5290	6
334	20240717	145300	61449140	5300	5300	5300	5300	15
335	20240717	145200	61369640	5300	5290	5300	5290	6
336	20240717	145100	61337880	5300	5300	5300	5300	0
337	20240717	145000	61337880	5300	5300	5300	5300	0
338	20240717	144900	61337880	5300	5300	5300	5300	0
339	20240717	144800	61337880	5300	5300	5300	5300	0
340	20240717	144700	61337880	5300	5300	5300	5300	1
341	20240717	144600	61332580	5300	5300	5300	5300	0
342	20240717	144500	61332580	5300	5300	5300	5300	0
343	20240717	144400	61332580	5300	5300	5300	5300	0
344	20240717	144300	61332580	5300	5300	5300	5300	55
345	20240717	144200	61041080	5300	5300	5300	5300	0
346	20240717	144100	61041080	5300	5300	5300	5300	35
347	20240717	144000	60855580	5300	5300	5300	5300	0
348	20240717	143900	60855580	5300	5300	5300	5300	0
349	20240717	143800	60855580	5300	5300	5300	5300	0
350	20240717	143700	60855580	5300	5300	5300	5300	0
351	20240717	143600	60855580	5300	5300	5300	5300	0
352	20240717	143500	60855580	5300	5300	5300	5300	0
353	20240717	143400	60855580	5300	5300	5300	5300	3
354	20240717	143300	60839680	5300	5300	5300	5300	0
355	20240717	143200	60839680	5300	5300	5300	5300	0
356	20240717	143100	60839680	5300	5300	5300	5290	39
357	20240717	143000	60632990	5300	5300	5300	5300	0
358	20240717	142900	60632990	5300	5300	5300	5300	20
359	20240717	142800	60526990	5300	5290	5300	5290	31
360	20240717	142700	60362790	5300	5300	5300	5300	0
361	20240717	142600	60362790	5300	5300	5300	5300	0
362	20240717	142500	60362790	5300	5300	5300	5300	0
363	20240717	142400	60362790	5300	5300	5300	5300	0
364	20240717	142300	60362790	5300	5300	5300	5300	210
365	20240717	142200	59249790	5300	5300	5300	5300	0
366	20240717	142100	59249790	5300	5290	5300	5290	4
367	20240717	142000	59228620	5290	5290	5290	5290	0
368	20240717	141900	59228620	5290	5290	5290	5290	0
369	20240717	141800	59228620	5290	5290	5290	5290	95
370	20240717	141700	58726070	5290	5290	5290	5290	0
371	20240717	141600	58726070	5290	5290	5290	5290	0
372	20240717	141500	58726070	5290	5290	5290	5290	0
373	20240717	141400	58726070	5290	5290	5290	5290	3
374	20240717	141300	58710200	5300	5300	5300	5300	0
375	20240717	141200	58710200	5300	5300	5300	5300	0
376	20240717	141100	58710200	5300	5300	5300	5300	0
377	20240717	141000	58710200	5300	5300	5300	5300	0
378	20240717	140900	58710200	5300	5300	5300	5300	0
379	20240717	140800	58710200	5300	5300	5300	5300	0
380	20240717	140700	58710200	5300	5290	5300	5290	13
381	20240717	140600	58641400	5300	5300	5300	5300	0
382	20240717	140500	58641400	5300	5300	5300	5300	27
383	20240717	140400	58498300	5300	5300	5300	5300	255
384	20240717	140300	57146800	5300	5300	5300	5300	0
385	20240717	140200	57146800	5300	5300	5300	5300	0
386	20240717	140100	57146800	5300	5300	5300	5300	0
387	20240717	140000	57146800	5300	5300	5300	5300	0
388	20240717	135900	57146800	5300	5300	5300	5300	0
389	20240717	135800	57146800	5300	5300	5300	5300	0
390	20240717	135700	57146800	5300	5300	5300	5300	0
391	20240717	135600	57146800	5300	5300	5300	5300	10
392	20240717	135500	57093800	5300	5300	5300	5300	1
393	20240717	135400	57088500	5290	5290	5290	5290	0
394	20240717	135300	57088500	5290	5290	5290	5290	0
395	20240717	135200	57088500	5290	5290	5290	5290	0
396	20240717	135100	57088500	5290	5290	5290	5290	0
397	20240717	135000	57088500	5290	5290	5290	5290	2
398	20240717	134900	57077920	5290	5290	5290	5290	0
399	20240717	134800	57077920	5290	5290	5290	5290	29
400	20240717	134700	56924510	5290	5290	5290	5290	0
401	20240717	134600	56924510	5290	5290	5290	5290	22
402	20240717	134500	56808130	5290	5290	5290	5290	0
403	20240717	134400	56808130	5290	5290	5290	5290	0
404	20240717	134300	56808130	5290	5290	5290	5290	0
405	20240717	134200	56808130	5290	5290	5290	5290	13
406	20240717	134100	56739360	5290	5290	5290	5290	0
407	20240717	134000	56739360	5290	5290	5290	5290	0
408	20240717	133900	56739360	5290	5290	5290	5290	71
409	20240717	133800	56363770	5290	5290	5290	5290	20
410	20240717	133700	56257970	5290	5290	5290	5290	7
411	20240717	133600	56220940	5290	5290	5290	5290	1
412	20240717	133500	56215650	5290	5290	5290	5290	1
413	20240717	133400	56210360	5290	5290	5290	5290	70
414	20240717	133300	55840060	5290	5290	5290	5290	25
415	20240717	133200	55707810	5290	5290	5290	5290	0
416	20240717	133100	55707810	5290	5290	5290	5290	0
417	20240717	133000	55707810	5290	5290	5290	5290	1
418	20240717	132900	55702520	5290	5290	5290	5290	0
419	20240717	132800	55702520	5290	5290	5290	5290	3
420	20240717	132700	55686650	5290	5290	5290	5290	0
421	20240717	132600	55686650	5290	5290	5290	5290	3
422	20240717	132500	55670780	5290	5290	5290	5290	2
423	20240717	132400	55660200	5290	5290	5290	5290	1
424	20240717	132300	55654910	5290	5290	5290	5290	3
425	20240717	132200	55639040	5280	5280	5280	5280	0
426	20240717	132100	55639040	5280	5280	5280	5280	0
427	20240717	132000	55639040	5280	5280	5280	5280	0
428	20240717	131900	55639040	5280	5280	5280	5280	0
429	20240717	131800	55639040	5280	5280	5280	5280	2
430	20240717	131700	55628480	5290	5290	5290	5290	0
431	20240717	131600	55628480	5290	5290	5290	5290	0
432	20240717	131500	55628480	5290	5290	5290	5290	0
433	20240717	131400	55628480	5290	5290	5290	5290	13
434	20240717	131300	55559710	5290	5290	5290	5290	0
435	20240717	131200	55559710	5290	5290	5290	5290	1
436	20240717	131100	55554420	5290	5290	5290	5290	0
437	20240717	131000	55554420	5290	5290	5290	5290	261
438	20240717	130900	54173730	5300	5300	5300	5300	0
439	20240717	130800	54173730	5300	5300	5300	5300	0
440	20240717	130700	54173730	5300	5300	5300	5300	0
441	20240717	130600	54173730	5300	5300	5300	5300	0
442	20240717	130500	54173730	5300	5300	5300	5300	0
443	20240717	130400	54173730	5300	5300	5300	5300	1
444	20240717	130300	54168430	5290	5290	5290	5290	3
445	20240717	130200	54152560	5290	5290	5290	5290	200
446	20240717	130100	53094560	5300	5300	5300	5300	0
447	20240717	130000	53094560	5300	5300	5300	5300	0
448	20240717	125900	53094560	5300	5300	5300	5300	0
449	20240717	125800	53094560	5300	5290	5300	5290	3
450	20240717	125700	53078680	5290	5290	5290	5290	0
451	20240717	125600	53078680	5290	5290	5290	5290	0
452	20240717	125500	53078680	5290	5290	5290	5290	0
453	20240717	125400	53078680	5290	5290	5290	5290	0
454	20240717	125300	53078680	5290	5290	5290	5290	0
455	20240717	125200	53078680	5290	5290	5290	5290	1
456	20240717	125100	53073390	5300	5300	5300	5300	0
457	20240717	125000	53073390	5300	5300	5300	5300	0
458	20240717	124900	53073390	5300	5300	5300	5300	0
459	20240717	124800	53073390	5300	5300	5300	5300	0
460	20240717	124700	53073390	5300	5300	5300	5300	0
461	20240717	124600	53073390	5300	5300	5300	5300	0
462	20240717	124500	53073390	5300	5300	5300	5300	0
463	20240717	124400	53073390	5300	5300	5300	5300	1
464	20240717	124300	53068090	5290	5290	5290	5290	0
465	20240717	124200	53068090	5290	5290	5290	5290	550
466	20240717	124100	50158590	5300	5300	5300	5300	0
467	20240717	124000	50158590	5300	5300	5300	5300	0
468	20240717	123900	50158590	5300	5300	5300	5300	0
469	20240717	123800	50158590	5300	5300	5300	5300	0
470	20240717	123700	50158590	5300	5300	5300	5300	0
471	20240717	123600	50158590	5300	5300	5300	5300	2
472	20240717	123500	50147990	5300	5300	5300	5300	2
473	20240717	123400	50137390	5290	5290	5290	5290	155
474	20240717	123300	49317440	5300	5300	5300	5300	0
475	20240717	123200	49317440	5300	5300	5300	5300	0
476	20240717	123100	49317440	5300	5300	5300	5300	0
477	20240717	123000	49317440	5300	5300	5300	5300	0
478	20240717	122900	49317440	5300	5300	5300	5300	0
479	20240717	122800	49317440	5300	5300	5300	5300	0
480	20240717	122700	49317440	5300	5300	5300	5300	0
481	20240717	122600	49317440	5300	5300	5300	5300	0
482	20240717	122500	49317440	5300	5300	5300	5300	0
483	20240717	122400	49317440	5300	5300	5300	5300	0
484	20240717	122300	49317440	5300	5300	5300	5300	0
485	20240717	122200	49317440	5300	5300	5300	5300	0
486	20240717	122100	49317440	5300	5300	5300	5300	0
487	20240717	122000	49317440	5300	5300	5300	5300	0
488	20240717	121900	49317440	5300	5300	5300	5300	0
489	20240717	121800	49317440	5300	5300	5300	5300	1
490	20240717	121700	49312140	5300	5300	5300	5300	15
491	20240717	121600	49232640	5300	5300	5300	5300	0
492	20240717	121500	49232640	5300	5300	5300	5300	0
493	20240717	121400	49232640	5300	5300	5300	5300	161
494	20240717	121300	48379340	5300	5300	5300	5300	0
495	20240717	121200	48379340	5300	5300	5300	5300	318
496	20240717	121100	46693940	5290	5290	5290	5290	0
497	20240717	121000	46693940	5290	5290	5290	5290	0
498	20240717	120900	46693940	5290	5290	5290	5290	30
499	20240717	120800	46535240	5290	5290	5290	5290	100
500	20240717	120700	46006240	5290	5290	5290	5290	0
501	20240717	120600	46006240	5290	5290	5290	5290	20
502	20240717	120500	45900440	5290	5290	5290	5290	0
503	20240717	120400	45900440	5290	5300	5300	5290	12
504	20240717	120300	45836860	5290	5290	5290	5290	0
505	20240717	120200	45836860	5290	5290	5290	5290	0
506	20240717	120100	45836860	5290	5290	5290	5290	0
507	20240717	120000	45836860	5290	5290	5290	5290	0
508	20240717	115900	45836860	5290	5290	5290	5290	16
509	20240717	115800	45752220	5300	5300	5300	5300	0
510	20240717	115700	45752220	5300	5300	5300	5300	0
511	20240717	115600	45752220	5300	5300	5300	5300	0
512	20240717	115500	45752220	5300	5300	5300	5300	0
513	20240717	115400	45752220	5300	5300	5300	5300	0
514	20240717	115300	45752220	5300	5300	5300	5300	0
515	20240717	115200	45752220	5300	5300	5300	5300	0
516	20240717	115100	45752220	5300	5300	5300	5300	0
517	20240717	115000	45752220	5300	5300	5300	5300	0
518	20240717	114900	45752220	5300	5300	5300	5300	0
519	20240717	114800	45752220	5300	5300	5300	5300	1
520	20240717	114700	45746920	5300	5300	5300	5300	1
521	20240717	114600	45741620	5290	5290	5290	5290	31
522	20240717	114500	45577630	5290	5290	5290	5290	0
523	20240717	114400	45577630	5290	5290	5290	5290	0
524	20240717	114300	45577630	5290	5290	5290	5290	13
525	20240717	114200	45508860	5290	5290	5290	5290	0
526	20240717	114100	45508860	5290	5290	5290	5290	0
527	20240717	114000	45508860	5290	5290	5290	5290	0
528	20240717	113900	45508860	5290	5290	5290	5290	0
529	20240717	113800	45508860	5290	5290	5290	5290	0
530	20240717	113700	45508860	5290	5290	5290	5290	0
531	20240717	113600	45508860	5290	5290	5290	5290	0
532	20240717	113500	45508860	5290	5290	5290	5290	0
533	20240717	113400	45508860	5290	5290	5290	5290	0
534	20240717	113300	45508860	5290	5290	5290	5290	0
535	20240717	113200	45508860	5290	5290	5290	5290	0
536	20240717	113100	45508860	5290	5290	5290	5290	0
537	20240717	113000	45508860	5290	5290	5290	5290	0
538	20240717	112900	45508860	5290	5290	5290	5290	30
539	20240717	112800	45350160	5290	5290	5290	5290	0
540	20240717	112700	45350160	5290	5290	5290	5290	80
541	20240717	112600	44926960	5290	5290	5290	5290	21
542	20240717	112500	44815870	5290	5290	5290	5290	0
543	20240717	112400	44815870	5290	5290	5290	5290	0
544	20240717	112300	44815870	5290	5290	5290	5290	100
545	20240717	112200	44286870	5290	5290	5290	5290	0
546	20240717	112100	44286870	5290	5290	5290	5290	0
547	20240717	112000	44286870	5290	5280	5290	5280	77
548	20240717	111900	43879610	5280	5280	5280	5280	0
549	20240717	111800	43879610	5280	5280	5280	5280	2
550	20240717	111700	43869050	5280	5280	5280	5280	52
551	20240717	111600	43594490	5290	5290	5290	5290	0
552	20240717	111500	43594490	5290	5290	5290	5290	3
553	20240717	111400	43578620	5290	5290	5290	5290	4
554	20240717	111300	43557460	5290	5290	5290	5290	0
555	20240717	111200	43557460	5290	5290	5290	5290	177
556	20240717	111100	42621130	5300	5300	5300	5300	0
557	20240717	111000	42621130	5300	5300	5300	5300	109
558	20240717	110900	42043430	5300	5300	5300	5300	0
559	20240717	110800	42043430	5300	5300	5300	5300	0
560	20240717	110700	42043430	5300	5300	5300	5300	0
561	20240717	110600	42043430	5300	5300	5300	5300	0
562	20240717	110500	42043430	5300	5300	5300	5300	0
563	20240717	110400	42043430	5300	5300	5300	5300	0
564	20240717	110300	42043430	5300	5300	5300	5300	0
565	20240717	110200	42043430	5300	5300	5300	5300	0
566	20240717	110100	42043430	5300	5300	5300	5300	0
567	20240717	110000	42043430	5300	5300	5300	5300	0
568	20240717	105900	42043430	5300	5300	5300	5300	0
569	20240717	105800	42043430	5300	5300	5300	5300	0
570	20240717	105700	42043430	5300	5300	5300	5300	0
571	20240717	105600	42043430	5300	5300	5300	5300	1
572	20240717	105500	42038130	5290	5290	5290	5290	1
573	20240717	105400	42032840	5300	5300	5300	5300	0
574	20240717	105300	42032840	5300	5300	5300	5300	1
575	20240717	105200	42027540	5290	5290	5290	5290	8
576	20240717	105100	41985220	5290	5290	5290	5290	60
577	20240717	105000	41667820	5290	5290	5290	5290	20
578	20240717	104900	41562020	5300	5300	5300	5300	1
579	20240717	104800	41556720	5290	5290	5290	5290	1
580	20240717	104700	41551430	5290	5290	5290	5290	7
581	20240717	104600	41514400	5290	5290	5290	5290	8
582	20240717	104500	41472080	5290	5290	5290	5290	2
583	20240717	104400	41461500	5290	5290	5290	5290	0
584	20240717	104300	41461500	5290	5290	5290	5290	0
585	20240717	104200	41461500	5290	5290	5290	5290	0
586	20240717	104100	41461500	5290	5290	5290	5290	118
587	20240717	104000	40837280	5290	5280	5290	5280	101
588	20240717	103900	40303990	5280	5280	5280	5280	0
589	20240717	103800	40303990	5280	5280	5280	5280	100
590	20240717	103700	39775990	5280	5280	5280	5280	400
591	20240717	103600	37663990	5280	5280	5280	5280	0
592	20240717	103500	37663990	5280	5280	5280	5280	1
593	20240717	103400	37658710	5290	5280	5290	5280	81
594	20240717	103300	37231020	5280	5280	5280	5280	0
595	20240717	103200	37231020	5280	5280	5280	5280	0
596	20240717	103100	37231020	5280	5280	5280	5280	30
597	20240717	103000	37072620	5280	5280	5280	5280	0
598	20240717	102900	37072620	5280	5280	5280	5280	0
599	20240717	102800	37072620	5280	5280	5280	5280	0
600	20240717	102700	37072620	5280	5290	5290	5280	138
601	20240717	102600	36343600	5290	5290	5290	5290	0
602	20240717	102500	36343600	5290	5300	5300	5290	8
603	20240717	102400	36301270	5290	5290	5290	5290	0
604	20240717	102300	36301270	5290	5290	5290	5290	70
605	20240717	102200	35930970	5300	5300	5300	5300	0
606	20240717	102100	35930970	5300	5300	5300	5300	1
607	20240717	102000	35925670	5300	5300	5300	5300	0
608	20240717	101900	35925670	5300	5300	5300	5300	0
609	20240717	101800	35925670	5300	5300	5300	5300	0
610	20240717	101700	35925670	5300	5300	5300	5300	6
611	20240717	101600	35893870	5290	5290	5290	5290	0
612	20240717	101500	35893870	5290	5290	5290	5290	0
613	20240717	101400	35893870	5290	5290	5290	5290	0
614	20240717	101300	35893870	5290	5290	5290	5290	40
615	20240717	101200	35682270	5300	5300	5300	5300	0
616	20240717	101100	35682270	5300	5300	5300	5300	0
617	20240717	101000	35682270	5300	5300	5300	5300	2
618	20240717	100900	35671670	5290	5290	5290	5290	5
619	20240717	100800	35645220	5290	5290	5290	5290	153
620	20240717	100700	34835850	5290	5290	5290	5290	194
621	20240717	100600	33809590	5300	5300	5300	5300	0
622	20240717	100500	33809590	5300	5300	5300	5300	0
623	20240717	100400	33809590	5300	5300	5300	5300	0
624	20240717	100300	33809590	5300	5300	5300	5300	100
625	20240717	100200	33279590	5290	5290	5290	5290	0
626	20240717	100100	33279590	5290	5290	5290	5290	33
627	20240717	100000	33105020	5290	5290	5290	5290	11
628	20240717	095900	33046830	5290	5290	5290	5290	1
629	20240717	095800	33041540	5300	5300	5300	5300	0
630	20240717	095700	33041540	5300	5300	5300	5300	0
631	20240717	095600	33041540	5300	5300	5300	5300	0
632	20240717	095500	33041540	5300	5300	5300	5300	110
633	20240717	095400	32458540	5300	5300	5300	5300	0
634	20240717	095300	32458540	5300	5300	5300	5300	0
635	20240717	095200	32458540	5300	5300	5300	5300	0
636	20240717	095100	32458540	5300	5300	5300	5300	2
637	20240717	095000	32447940	5300	5300	5300	5300	3
638	20240717	094900	32432040	5280	5280	5280	5280	5
639	20240717	094800	32405640	5300	5300	5300	5300	1
640	20240717	094700	32400340	5280	5280	5280	5280	91
641	20240717	094600	31919860	5300	5300	5300	5300	5
642	20240717	094500	31893360	5300	5300	5300	5300	0
643	20240717	094400	31893360	5300	5300	5300	5300	0
644	20240717	094300	31893360	5300	5300	5300	5300	1
645	20240717	094200	31888060	5300	5290	5300	5290	30
646	20240717	094100	31729070	5280	5290	5290	5280	216
647	20240717	094000	30587710	5300	5300	5300	5300	140
648	20240717	093900	29845710	5300	5300	5300	5300	201
649	20240717	093800	28780410	5300	5290	5300	5290	564
650	20240717	093700	25791410	5290	5290	5290	5280	273
651	20240717	093600	24347300	5300	5300	5300	5300	100
652	20240717	093500	23817300	5290	5290	5290	5290	0
653	20240717	093400	23817300	5290	5290	5290	5290	130
654	20240717	093300	23129600	5290	5300	5300	5290	19
655	20240717	093200	23028920	5290	5300	5300	5290	187
656	20240717	093100	22039670	5300	5300	5300	5300	6
657	20240717	093000	22007870	5300	5300	5300	5300	11
658	20240717	092900	21949570	5290	5290	5290	5290	2
659	20240717	092800	21938990	5300	5300	5300	5300	10
660	20240717	092700	21885990	5300	5290	5300	5290	393
661	20240717	092600	19807010	5280	5280	5280	5280	275
662	20240717	092500	18355010	5280	5280	5280	5280	313
663	20240717	092400	16702370	5280	5290	5290	5280	340
664	20240717	092300	14907160	5290	5300	5300	5290	49
665	20240717	092200	14647800	5300	5290	5300	5280	1378
666	20240717	092100	7358180	5280	5290	5290	5280	44
667	20240717	092000	7125820	5290	5290	5290	5290	27
668	20240717	091900	6982990	5290	5290	5290	5290	4
669	20240717	091800	6961830	5290	5290	5290	5290	100
670	20240717	091700	6432830	5290	5290	5290	5290	1
671	20240717	091600	6427540	5290	5300	5300	5290	592
672	20240717	091500	3295830	5300	5290	5300	5290	156
673	20240717	091400	2469580	5300	5300	5300	5300	0
674	20240717	091300	2469580	5300	5300	5300	5300	0
675	20240717	091200	2469580	5300	5300	5300	5300	5
676	20240717	091100	2443080	5300	5300	5300	5300	0
677	20240717	091000	2443080	5300	5300	5300	5300	0
678	20240717	090900	2443080	5300	5300	5300	5300	1
679	20240717	090800	2437780	5300	5300	5300	5300	1
680	20240717	090700	2432480	5290	5300	5300	5290	273
681	20240717	090600	985600	5300	5300	5300	5290	22
682	20240717	090500	869200	5300	5300	5300	5300	53
683	20240717	090400	588300	5300	5300	5300	5300	0
684	20240717	090300	588300	5300	5300	5300	5300	3
685	20240717	090200	572400	5300	5300	5300	5300	0
686	20240717	090100	572400	5300	5300	5300	5300	1
687	20240717	090000	567100	5300	5300	5300	5300	107