KissMeData/148930/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	202800	60076300	5460	5460	5460	5460	1519
3	20240717	202700	60076300	5460	5460	5460	5460	0
4	20240717	202600	60076300	5460	5460	5460	5460	0
5	20240717	202500	60076300	5460	5460	5460	5460	0
6	20240717	202400	60076300	5460	5460	5460	5460	0
7	20240717	202300	60076300	5460	5460	5460	5460	0
8	20240717	202200	60076300	5460	5460	5460	5460	0
9	20240717	202100	60076300	5460	5460	5460	5460	0
10	20240717	202000	60076300	5460	5460	5460	5460	0
11	20240717	201900	60076300	5460	5460	5460	5460	0
12	20240717	201800	60076300	5460	5460	5460	5460	0
13	20240717	201700	60076300	5460	5460	5460	5460	0
14	20240717	201600	60076300	5460	5460	5460	5460	0
15	20240717	201500	60076300	5460	5460	5460	5460	0
16	20240717	201400	60076300	5460	5460	5460	5460	0
17	20240717	201300	60076300	5460	5460	5460	5460	0
18	20240717	201200	60076300	5460	5460	5460	5460	0
19	20240717	201100	60076300	5460	5460	5460	5460	0
20	20240717	201000	60076300	5460	5460	5460	5460	0
21	20240717	200900	60076300	5460	5460	5460	5460	0
22	20240717	200800	60076300	5460	5460	5460	5460	0
23	20240717	200700	60076300	5460	5460	5460	5460	0
24	20240717	200600	60076300	5460	5460	5460	5460	0
25	20240717	200500	60076300	5460	5460	5460	5460	0
26	20240717	200400	60076300	5460	5460	5460	5460	0
27	20240717	200300	60076300	5460	5460	5460	5460	0
28	20240717	200200	60076300	5460	5460	5460	5460	0
29	20240717	200100	60076300	5460	5460	5460	5460	0
30	20240717	200000	60076300	5460	5460	5460	5460	0
31	20240717	195900	60076300	5460	5460	5460	5460	0
32	20240717	195800	60076300	5460	5460	5460	5460	1519
33	20240717	195700	60076300	5460	5460	5460	5460	0
34	20240717	195600	60076300	5460	5460	5460	5460	0
35	20240717	195500	60076300	5460	5460	5460	5460	0
36	20240717	195400	60076300	5460	5460	5460	5460	0
37	20240717	195300	60076300	5460	5460	5460	5460	0
38	20240717	195200	60076300	5460	5460	5460	5460	0
39	20240717	195100	60076300	5460	5460	5460	5460	0
40	20240717	195000	60076300	5460	5460	5460	5460	0
41	20240717	194900	60076300	5460	5460	5460	5460	0
42	20240717	194800	60076300	5460	5460	5460	5460	0
43	20240717	194700	60076300	5460	5460	5460	5460	0
44	20240717	194600	60076300	5460	5460	5460	5460	0
45	20240717	194500	60076300	5460	5460	5460	5460	0
46	20240717	194400	60076300	5460	5460	5460	5460	0
47	20240717	194300	60076300	5460	5460	5460	5460	0
48	20240717	194200	60076300	5460	5460	5460	5460	0
49	20240717	194100	60076300	5460	5460	5460	5460	0
50	20240717	194000	60076300	5460	5460	5460	5460	0
51	20240717	193900	60076300	5460	5460	5460	5460	0
52	20240717	193800	60076300	5460	5460	5460	5460	0
53	20240717	193700	60076300	5460	5460	5460	5460	0
54	20240717	193600	60076300	5460	5460	5460	5460	0
55	20240717	193500	60076300	5460	5460	5460	5460	0
56	20240717	193400	60076300	5460	5460	5460	5460	0
57	20240717	193300	60076300	5460	5460	5460	5460	0
58	20240717	193200	60076300	5460	5460	5460	5460	0
59	20240717	193100	60076300	5460	5460	5460	5460	0
60	20240717	193000	60076300	5460	5460	5460	5460	0
61	20240717	192900	60076300	5460	5460	5460	5460	0
62	20240717	192800	60076300	5460	5460	5460	5460	1519
63	20240717	192700	60076300	5460	5460	5460	5460	0
64	20240717	192600	60076300	5460	5460	5460	5460	0
65	20240717	192500	60076300	5460	5460	5460	5460	0
66	20240717	192400	60076300	5460	5460	5460	5460	0
67	20240717	192300	60076300	5460	5460	5460	5460	0
68	20240717	192200	60076300	5460	5460	5460	5460	0
69	20240717	192100	60076300	5460	5460	5460	5460	0
70	20240717	192000	60076300	5460	5460	5460	5460	0
71	20240717	191900	60076300	5460	5460	5460	5460	0
72	20240717	191800	60076300	5460	5460	5460	5460	0
73	20240717	191700	60076300	5460	5460	5460	5460	0
74	20240717	191600	60076300	5460	5460	5460	5460	0
75	20240717	191500	60076300	5460	5460	5460	5460	0
76	20240717	191400	60076300	5460	5460	5460	5460	0
77	20240717	191300	60076300	5460	5460	5460	5460	0
78	20240717	191200	60076300	5460	5460	5460	5460	0
79	20240717	191100	60076300	5460	5460	5460	5460	0
80	20240717	191000	60076300	5460	5460	5460	5460	0
81	20240717	190900	60076300	5460	5460	5460	5460	0
82	20240717	190800	60076300	5460	5460	5460	5460	0
83	20240717	190700	60076300	5460	5460	5460	5460	0
84	20240717	190600	60076300	5460	5460	5460	5460	0
85	20240717	190500	60076300	5460	5460	5460	5460	0
86	20240717	190400	60076300	5460	5460	5460	5460	0
87	20240717	190300	60076300	5460	5460	5460	5460	0
88	20240717	190200	60076300	5460	5460	5460	5460	0
89	20240717	190100	60076300	5460	5460	5460	5460	0
90	20240717	190000	60076300	5460	5460	5460	5460	0
91	20240717	185900	60076300	5460	5460	5460	5460	0
92	20240717	185800	60076300	5460	5460	5460	5460	1519
93	20240717	185700	60076300	5460	5460	5460	5460	0
94	20240717	185600	60076300	5460	5460	5460	5460	0
95	20240717	185500	60076300	5460	5460	5460	5460	0
96	20240717	185400	60076300	5460	5460	5460	5460	0
97	20240717	185300	60076300	5460	5460	5460	5460	0
98	20240717	185200	60076300	5460	5460	5460	5460	0
99	20240717	185100	60076300	5460	5460	5460	5460	0
100	20240717	185000	60076300	5460	5460	5460	5460	0
101	20240717	184900	60076300	5460	5460	5460	5460	0
102	20240717	184800	60076300	5460	5460	5460	5460	0
103	20240717	184700	60076300	5460	5460	5460	5460	0
104	20240717	184600	60076300	5460	5460	5460	5460	0
105	20240717	184500	60076300	5460	5460	5460	5460	0
106	20240717	184400	60076300	5460	5460	5460	5460	0
107	20240717	184300	60076300	5460	5460	5460	5460	0
108	20240717	184200	60076300	5460	5460	5460	5460	0
109	20240717	184100	60076300	5460	5460	5460	5460	0
110	20240717	184000	60076300	5460	5460	5460	5460	0
111	20240717	183900	60076300	5460	5460	5460	5460	0
112	20240717	183800	60076300	5460	5460	5460	5460	0
113	20240717	183700	60076300	5460	5460	5460	5460	0
114	20240717	183600	60076300	5460	5460	5460	5460	0
115	20240717	183500	60076300	5460	5460	5460	5460	0
116	20240717	183400	60076300	5460	5460	5460	5460	0
117	20240717	183300	60076300	5460	5460	5460	5460	0
118	20240717	183200	60076300	5460	5460	5460	5460	0
119	20240717	183100	60076300	5460	5460	5460	5460	0
120	20240717	183000	60076300	5460	5460	5460	5460	0
121	20240717	182900	60076300	5460	5460	5460	5460	0
122	20240717	182800	60076300	5460	5460	5460	5460	1519
123	20240717	182700	60076300	5460	5460	5460	5460	0
124	20240717	182600	60076300	5460	5460	5460	5460	0
125	20240717	182500	60076300	5460	5460	5460	5460	0
126	20240717	182400	60076300	5460	5460	5460	5460	0
127	20240717	182300	60076300	5460	5460	5460	5460	0
128	20240717	182200	60076300	5460	5460	5460	5460	0
129	20240717	182100	60076300	5460	5460	5460	5460	0
130	20240717	182000	60076300	5460	5460	5460	5460	0
131	20240717	181900	60076300	5460	5460	5460	5460	0
132	20240717	181800	60076300	5460	5460	5460	5460	0
133	20240717	181700	60076300	5460	5460	5460	5460	0
134	20240717	181600	60076300	5460	5460	5460	5460	0
135	20240717	181500	60076300	5460	5460	5460	5460	0
136	20240717	181400	60076300	5460	5460	5460	5460	0
137	20240717	181300	60076300	5460	5460	5460	5460	0
138	20240717	181200	60076300	5460	5460	5460	5460	0
139	20240717	181100	60076300	5460	5460	5460	5460	0
140	20240717	181000	60076300	5460	5460	5460	5460	0
141	20240717	180900	60076300	5460	5460	5460	5460	0
142	20240717	180800	60076300	5460	5460	5460	5460	0
143	20240717	180700	60076300	5460	5460	5460	5460	0
144	20240717	180600	60076300	5460	5460	5460	5460	0
145	20240717	180500	60076300	5460	5460	5460	5460	0
146	20240717	180400	60076300	5460	5460	5460	5460	0
147	20240717	180300	60076300	5460	5460	5460	5460	0
148	20240717	180200	60076300	5460	5460	5460	5460	0
149	20240717	180100	60076300	5460	5460	5460	5460	0
150	20240717	180000	60076300	5460	5460	5460	5460	0
151	20240717	175900	60076300	5460	5460	5460	5460	0
152	20240717	175800	60076300	5460	5460	5460	5460	1519
153	20240717	175700	60076300	5460	5460	5460	5460	0
154	20240717	175600	60076300	5460	5460	5460	5460	0
155	20240717	175500	60076300	5460	5460	5460	5460	0
156	20240717	175400	60076300	5460	5460	5460	5460	0
157	20240717	175300	60076300	5460	5460	5460	5460	0
158	20240717	175200	60076300	5460	5460	5460	5460	0
159	20240717	175100	60076300	5460	5460	5460	5460	0
160	20240717	175000	60076300	5460	5460	5460	5460	0
161	20240717	174900	60076300	5460	5460	5460	5460	0
162	20240717	174800	60076300	5460	5460	5460	5460	0
163	20240717	174700	60076300	5460	5460	5460	5460	0
164	20240717	174600	60076300	5460	5460	5460	5460	0
165	20240717	174500	60076300	5460	5460	5460	5460	0
166	20240717	174400	60076300	5460	5460	5460	5460	0
167	20240717	174300	60076300	5460	5460	5460	5460	0
168	20240717	174200	60076300	5460	5460	5460	5460	0
169	20240717	174100	60076300	5460	5460	5460	5460	0
170	20240717	174000	60076300	5460	5460	5460	5460	0
171	20240717	173900	60076300	5460	5460	5460	5460	0
172	20240717	173800	60076300	5460	5460	5460	5460	0
173	20240717	173700	60076300	5460	5460	5460	5460	0
174	20240717	173600	60076300	5460	5460	5460	5460	0
175	20240717	173500	60076300	5460	5460	5460	5460	0
176	20240717	173400	60076300	5460	5460	5460	5460	0
177	20240717	173300	60076300	5460	5460	5460	5460	0
178	20240717	173200	60076300	5460	5460	5460	5460	0
179	20240717	173100	60076300	5460	5460	5460	5460	0
180	20240717	173000	60076300	5460	5460	5460	5460	0
181	20240717	172900	60076300	5460	5460	5460	5460	0
182	20240717	172800	60076300	5460	5460	5460	5460	1519
183	20240717	172700	60076300	5460	5460	5460	5460	0
184	20240717	172600	60076300	5460	5460	5460	5460	0
185	20240717	172500	60076300	5460	5460	5460	5460	0
186	20240717	172400	60076300	5460	5460	5460	5460	0
187	20240717	172300	60076300	5460	5460	5460	5460	0
188	20240717	172200	60076300	5460	5460	5460	5460	0
189	20240717	172100	60076300	5460	5460	5460	5460	0
190	20240717	172000	60076300	5460	5460	5460	5460	0
191	20240717	171900	60076300	5460	5460	5460	5460	0
192	20240717	171800	60076300	5460	5460	5460	5460	0
193	20240717	171700	60076300	5460	5460	5460	5460	0
194	20240717	171600	60076300	5460	5460	5460	5460	0
195	20240717	171500	60076300	5460	5460	5460	5460	0
196	20240717	171400	60076300	5460	5460	5460	5460	0
197	20240717	171300	60076300	5460	5460	5460	5460	0
198	20240717	171200	60076300	5460	5460	5460	5460	0
199	20240717	171100	60076300	5460	5460	5460	5460	0
200	20240717	171000	60076300	5460	5460	5460	5460	0
201	20240717	170900	60076300	5460	5460	5460	5460	0
202	20240717	170800	60076300	5460	5460	5460	5460	0
203	20240717	170700	60076300	5460	5460	5460	5460	0
204	20240717	170600	60076300	5460	5460	5460	5460	0
205	20240717	170500	60076300	5460	5460	5460	5460	0
206	20240717	170400	60076300	5460	5460	5460	5460	0
207	20240717	170300	60076300	5460	5460	5460	5460	0
208	20240717	170200	60076300	5460	5460	5460	5460	0
209	20240717	170100	60076300	5460	5460	5460	5460	0
210	20240717	170000	60076300	5460	5460	5460	5460	0
211	20240717	165900	60076300	5460	5460	5460	5460	0
212	20240717	165800	60076300	5460	5460	5460	5460	1519
213	20240717	165700	60076300	5460	5460	5460	5460	0
214	20240717	165600	60076300	5460	5460	5460	5460	0
215	20240717	165500	60076300	5460	5460	5460	5460	0
216	20240717	165400	60076300	5460	5460	5460	5460	0
217	20240717	165300	60076300	5460	5460	5460	5460	0
218	20240717	165200	60076300	5460	5460	5460	5460	0
219	20240717	165100	60076300	5460	5460	5460	5460	0
220	20240717	165000	60076300	5460	5460	5460	5460	0
221	20240717	164900	60076300	5460	5460	5460	5460	0
222	20240717	164800	60076300	5460	5460	5460	5460	0
223	20240717	164700	60076300	5460	5460	5460	5460	0
224	20240717	164600	60076300	5460	5460	5460	5460	0
225	20240717	164500	60076300	5460	5460	5460	5460	0
226	20240717	164400	60076300	5460	5460	5460	5460	0
227	20240717	164300	60076300	5460	5460	5460	5460	0
228	20240717	164200	60076300	5460	5460	5460	5460	0
229	20240717	164100	60076300	5460	5460	5460	5460	0
230	20240717	164000	60076300	5460	5460	5460	5460	0
231	20240717	163900	60076300	5460	5460	5460	5460	0
232	20240717	163800	60076300	5460	5460	5460	5460	0
233	20240717	163700	60076300	5460	5460	5460	5460	0
234	20240717	163600	60076300	5460	5460	5460	5460	0
235	20240717	163500	60076300	5460	5460	5460	5460	0
236	20240717	163400	60076300	5460	5460	5460	5460	0
237	20240717	163300	60076300	5460	5460	5460	5460	0
238	20240717	163200	60076300	5460	5460	5460	5460	0
239	20240717	163100	60076300	5460	5460	5460	5460	0
240	20240717	163000	60076300	5460	5460	5460	5460	0
241	20240717	162900	60076300	5460	5460	5460	5460	0
242	20240717	162800	60076300	5460	5460	5460	5460	1519
243	20240717	162700	60076300	5460	5460	5460	5460	0
244	20240717	162600	60076300	5460	5460	5460	5460	0
245	20240717	162500	60076300	5460	5460	5460	5460	0
246	20240717	162400	60076300	5460	5460	5460	5460	0
247	20240717	162300	60076300	5460	5460	5460	5460	0
248	20240717	162200	60076300	5460	5460	5460	5460	0
249	20240717	162100	60076300	5460	5460	5460	5460	0
250	20240717	162000	60076300	5460	5460	5460	5460	0
251	20240717	161900	60076300	5460	5460	5460	5460	0
252	20240717	161800	60076300	5460	5460	5460	5460	0
253	20240717	161700	60076300	5460	5460	5460	5460	0
254	20240717	161600	60076300	5460	5460	5460	5460	0
255	20240717	161500	60076300	5460	5460	5460	5460	0
256	20240717	161400	60076300	5460	5460	5460	5460	0
257	20240717	161300	60076300	5460	5460	5460	5460	0
258	20240717	161200	60076300	5460	5460	5460	5460	0
259	20240717	161100	60076300	5460	5460	5460	5460	0
260	20240717	161000	60076300	5460	5460	5460	5460	0
261	20240717	160900	60076300	5460	5460	5460	5460	0
262	20240717	160800	60076300	5460	5460	5460	5460	0
263	20240717	160700	60076300	5460	5460	5460	5460	0
264	20240717	160600	60076300	5460	5460	5460	5460	0
265	20240717	160500	60076300	5460	5460	5460	5460	0
266	20240717	160400	60076300	5460	5460	5460	5460	0
267	20240717	160300	60076300	5460	5460	5460	5460	0
268	20240717	160200	60076300	5460	5460	5460	5460	0
269	20240717	160100	60076300	5460	5460	5460	5460	0
270	20240717	160000	60076300	5460	5460	5460	5460	0
271	20240717	155900	60076300	5460	5460	5460	5460	0
272	20240717	155800	60076300	5460	5460	5460	5460	1519
273	20240717	155700	60076300	5460	5460	5460	5460	0
274	20240717	155600	60076300	5460	5460	5460	5460	0
275	20240717	155500	60076300	5460	5460	5460	5460	0
276	20240717	155400	60076300	5460	5460	5460	5460	0
277	20240717	155300	60076300	5460	5460	5460	5460	0
278	20240717	155200	60076300	5460	5460	5460	5460	0
279	20240717	155100	60076300	5460	5460	5460	5460	0
280	20240717	155000	60076300	5460	5460	5460	5460	0
281	20240717	154900	60076300	5460	5460	5460	5460	0
282	20240717	154800	60076300	5460	5460	5460	5460	0
283	20240717	154700	60076300	5460	5460	5460	5460	0
284	20240717	154600	60076300	5460	5460	5460	5460	0
285	20240717	154500	60076300	5460	5460	5460	5460	0
286	20240717	154400	60076300	5460	5460	5460	5460	0
287	20240717	154300	60076300	5460	5460	5460	5460	0
288	20240717	154200	60076300	5460	5460	5460	5460	0
289	20240717	154100	60076300	5460	5460	5460	5460	0
290	20240717	154000	60076300	5460	5460	5460	5460	0
291	20240717	153900	60076300	5460	5460	5460	5460	0
292	20240717	153800	60076300	5460	5460	5460	5460	0
293	20240717	153700	60076300	5460	5460	5460	5460	0
294	20240717	153600	60076300	5460	5460	5460	5460	0
295	20240717	153500	60076300	5460	5460	5460	5460	0
296	20240717	153400	60076300	5460	5460	5460	5460	0
297	20240717	153300	60076300	5460	5460	5460	5460	0
298	20240717	153200	60076300	5460	5460	5460	5460	0
299	20240717	153100	60076300	5460	5460	5460	5460	0
300	20240717	153000	60076300	5460	5460	5460	5460	1519
301	20240717	152900	51782560	5450	5450	5450	5450	0
302	20240717	152800	51782560	5450	5450	5450	5450	0
303	20240717	152700	51782560	5450	5450	5450	5450	0
304	20240717	152600	51782560	5450	5450	5450	5450	0
305	20240717	152500	51782560	5450	5450	5450	5450	0
306	20240717	152400	51782560	5450	5450	5450	5450	0
307	20240717	152300	51782560	5450	5450	5450	5450	0
308	20240717	152200	51782560	5450	5450	5450	5450	0
309	20240717	152100	51782560	5450	5450	5450	5450	0
310	20240717	152000	51782560	5450	5450	5450	5450	0
311	20240717	151900	51782560	5450	5470	5470	5450	879
312	20240717	151800	46985850	5460	5460	5460	5460	0
313	20240717	151700	46985850	5460	5460	5460	5460	0
314	20240717	151600	46985850	5460	5460	5460	5460	19
315	20240717	151500	46882110	5460	5460	5460	5460	50
316	20240717	151400	46609110	5500	5500	5500	5500	24
317	20240717	151300	46477110	5510	5510	5510	5510	0
318	20240717	151200	46477110	5510	5510	5510	5510	0
319	20240717	151100	46477110	5510	5510	5510	5510	0
320	20240717	151000	46477110	5510	5510	5510	5510	0
321	20240717	150900	46477110	5510	5470	5510	5470	201
322	20240717	150800	45377600	5480	5490	5490	5480	540
323	20240717	150700	42418360	5500	5500	5500	5500	0
324	20240717	150600	42418360	5500	5500	5500	5500	3
325	20240717	150500	42401860	5530	5530	5530	5530	0
326	20240717	150400	42401860	5530	5530	5530	5530	0
327	20240717	150300	42401860	5530	5530	5530	5530	0
328	20240717	150200	42401860	5530	5510	5530	5510	77
329	20240717	150100	41976730	5500	5500	5500	5500	10
330	20240717	150000	41921730	5500	5500	5500	5500	8
331	20240717	145900	41877730	5480	5480	5480	5480	0
332	20240717	145800	41877730	5480	5480	5480	5480	0
333	20240717	145700	41877730	5480	5490	5490	5480	70
334	20240717	145600	41493610	5510	5510	5510	5510	0
335	20240717	145500	41493610	5510	5510	5510	5510	0
336	20240717	145400	41493610	5510	5510	5510	5510	0
337	20240717	145300	41493610	5510	5510	5510	5510	0
338	20240717	145200	41493610	5510	5510	5510	5510	0
339	20240717	145100	41493610	5510	5510	5510	5510	0
340	20240717	145000	41493610	5510	5510	5510	5510	0
341	20240717	144900	41493610	5510	5510	5510	5510	0
342	20240717	144800	41493610	5510	5510	5510	5510	0
343	20240717	144700	41493610	5510	5510	5510	5510	60
344	20240717	144600	41163010	5520	5520	5520	5520	0
345	20240717	144500	41163010	5520	5520	5520	5520	4
346	20240717	144400	41140930	5520	5520	5520	5520	0
347	20240717	144300	41140930	5520	5520	5520	5520	0
348	20240717	144200	41140930	5520	5520	5520	5520	0
349	20240717	144100	41140930	5520	5520	5520	5520	0
350	20240717	144000	41140930	5520	5520	5520	5520	0
351	20240717	143900	41140930	5520	5520	5520	5520	0
352	20240717	143800	41140930	5520	5520	5520	5520	0
353	20240717	143700	41140930	5520	5520	5520	5520	0
354	20240717	143600	41140930	5520	5520	5520	5520	20
355	20240717	143500	41030530	5520	5520	5520	5520	1
356	20240717	143400	41025010	5490	5490	5490	5490	0
357	20240717	143300	41025010	5490	5490	5490	5490	0
358	20240717	143200	41025010	5490	5490	5490	5490	3
359	20240717	143100	41008540	5510	5510	5510	5510	0
360	20240717	143000	41008540	5510	5510	5510	5510	0
361	20240717	142900	41008540	5510	5510	5510	5510	0
362	20240717	142800	41008540	5510	5510	5510	5510	0
363	20240717	142700	41008540	5510	5510	5510	5510	0
364	20240717	142600	41008540	5510	5510	5510	5510	0
365	20240717	142500	41008540	5510	5510	5510	5510	0
366	20240717	142400	41008540	5510	5510	5510	5510	30
367	20240717	142300	40843240	5510	5510	5510	5510	27
368	20240717	142200	40694470	5510	5510	5510	5510	0
369	20240717	142100	40694470	5510	5510	5510	5510	98
370	20240717	142000	40154490	5470	5470	5470	5470	0
371	20240717	141900	40154490	5470	5480	5480	5470	530
372	20240717	141800	37251060	5500	5500	5500	5500	0
373	20240717	141700	37251060	5500	5490	5500	5490	6
374	20240717	141600	37218080	5510	5510	5510	5510	1
375	20240717	141500	37212570	5480	5480	5480	5480	0
376	20240717	141400	37212570	5480	5480	5480	5480	0
377	20240717	141300	37212570	5480	5480	5480	5480	3
378	20240717	141200	37196130	5490	5490	5490	5490	0
379	20240717	141100	37196130	5490	5490	5490	5490	0
380	20240717	141000	37196130	5490	5490	5490	5490	0
381	20240717	140900	37196130	5490	5490	5490	5490	0
382	20240717	140800	37196130	5490	5490	5490	5490	0
383	20240717	140700	37196130	5490	5490	5490	5490	0
384	20240717	140600	37196130	5490	5490	5490	5490	0
385	20240717	140500	37196130	5490	5490	5490	5490	0
386	20240717	140400	37196130	5490	5490	5490	5490	0
387	20240717	140300	37196130	5490	5490	5490	5490	0
388	20240717	140200	37196130	5490	5490	5490	5490	0
389	20240717	140100	37196130	5490	5490	5490	5490	0
390	20240717	140000	37196130	5490	5490	5490	5490	205
391	20240717	135900	36070680	5520	5520	5520	5520	10
392	20240717	135800	36015480	5520	5520	5520	5520	0
393	20240717	135700	36015480	5520	5520	5520	5520	0
394	20240717	135600	36015480	5520	5520	5520	5520	0
395	20240717	135500	36015480	5520	5520	5520	5520	0
396	20240717	135400	36015480	5520	5520	5520	5520	1
397	20240717	135300	36009960	5520	5520	5520	5520	0
398	20240717	135200	36009960	5520	5520	5520	5520	0
399	20240717	135100	36009960	5520	5520	5520	5520	0
400	20240717	135000	36009960	5520	5520	5520	5520	100
401	20240717	134900	35457960	5520	5520	5520	5520	100
402	20240717	134800	34905960	5520	5520	5520	5520	1
403	20240717	134700	34900440	5520	5520	5520	5520	0
404	20240717	134600	34900440	5520	5520	5520	5520	5
405	20240717	134500	34872840	5520	5520	5520	5520	2
406	20240717	134400	34861800	5520	5520	5520	5520	22
407	20240717	134300	34740360	5520	5520	5520	5520	0
408	20240717	134200	34740360	5520	5520	5520	5520	1
409	20240717	134100	34734840	5520	5520	5520	5520	0
410	20240717	134000	34734840	5520	5520	5520	5520	0
411	20240717	133900	34734840	5520	5520	5520	5520	0
412	20240717	133800	34734840	5520	5520	5520	5520	0
413	20240717	133700	34734840	5520	5520	5520	5520	0
414	20240717	133600	34734840	5520	5520	5520	5520	1
415	20240717	133500	34729320	5490	5490	5490	5490	0
416	20240717	133400	34729320	5490	5490	5490	5490	4
417	20240717	133300	34707360	5520	5520	5520	5520	0
418	20240717	133200	34707360	5520	5520	5520	5520	0
419	20240717	133100	34707360	5520	5520	5520	5520	0
420	20240717	133000	34707360	5520	5520	5520	5520	1
421	20240717	132900	34701840	5520	5520	5520	5520	0
422	20240717	132800	34701840	5520	5520	5520	5520	0
423	20240717	132700	34701840	5520	5520	5520	5520	0
424	20240717	132600	34701840	5520	5520	5520	5520	0
425	20240717	132500	34701840	5520	5520	5520	5520	0
426	20240717	132400	34701840	5520	5520	5520	5520	1
427	20240717	132300	34696320	5520	5520	5520	5520	0
428	20240717	132200	34696320	5520	5520	5520	5520	0
429	20240717	132100	34696320	5520	5520	5520	5520	0
430	20240717	132000	34696320	5520	5520	5520	5520	0
431	20240717	131900	34696320	5520	5520	5520	5520	0
432	20240717	131800	34696320	5520	5480	5520	5480	92
433	20240717	131700	34192120	5490	5490	5490	5490	0
434	20240717	131600	34192120	5490	5490	5490	5490	0
435	20240717	131500	34192120	5490	5490	5490	5490	0
436	20240717	131400	34192120	5490	5490	5490	5490	0
437	20240717	131300	34192120	5490	5510	5510	5490	849
438	20240717	131200	29526370	5540	5540	5540	5540	1
439	20240717	131100	29520830	5520	5520	5520	5520	0
440	20240717	131000	29520830	5520	5520	5520	5520	0
441	20240717	130900	29520830	5520	5520	5520	5520	0
442	20240717	130800	29520830	5520	5520	5520	5520	0
443	20240717	130700	29520830	5520	5520	5520	5520	0
444	20240717	130600	29520830	5520	5520	5520	5520	1
445	20240717	130500	29515310	5540	5540	5540	5540	0
446	20240717	130400	29515310	5540	5540	5540	5540	0
447	20240717	130300	29515310	5540	5540	5540	5540	0
448	20240717	130200	29515310	5540	5540	5540	5540	0
449	20240717	130100	29515310	5540	5540	5540	5540	0
450	20240717	130000	29515310	5540	5540	5540	5540	1
451	20240717	125900	29509770	5530	5530	5530	5530	0
452	20240717	125800	29509770	5530	5530	5530	5530	0
453	20240717	125700	29509770	5530	5530	5530	5530	0
454	20240717	125600	29509770	5530	5530	5530	5530	0
455	20240717	125500	29509770	5530	5530	5530	5530	10
456	20240717	125400	29454470	5540	5540	5540	5540	1
457	20240717	125300	29448930	5510	5510	5510	5510	0
458	20240717	125200	29448930	5510	5510	5510	5510	0
459	20240717	125100	29448930	5510	5510	5510	5510	0
460	20240717	125000	29448930	5510	5510	5510	5510	100
461	20240717	124900	28897930	5510	5510	5510	5510	29
462	20240717	124800	28738140	5540	5540	5540	5540	1
463	20240717	124700	28732600	5510	5510	5510	5510	0
464	20240717	124600	28732600	5510	5510	5510	5510	50
465	20240717	124500	28457100	5540	5540	5540	5540	0
466	20240717	124400	28457100	5540	5540	5540	5540	0
467	20240717	124300	28457100	5540	5540	5540	5540	0
468	20240717	124200	28457100	5540	5540	5540	5540	1
469	20240717	124100	28451560	5530	5530	5530	5530	0
470	20240717	124000	28451560	5530	5530	5530	5530	0
471	20240717	123900	28451560	5530	5530	5530	5530	0
472	20240717	123800	28451560	5530	5530	5530	5530	0
473	20240717	123700	28451560	5530	5530	5530	5530	0
474	20240717	123600	28451560	5530	5530	5530	5530	1
475	20240717	123500	28446030	5530	5530	5530	5530	0
476	20240717	123400	28446030	5530	5530	5530	5530	0
477	20240717	123300	28446030	5530	5530	5530	5530	2
478	20240717	123200	28434970	5540	5540	5540	5540	0
479	20240717	123100	28434970	5540	5540	5540	5540	0
480	20240717	123000	28434970	5540	5540	5540	5540	1
481	20240717	122900	28429430	5550	5550	5550	5550	0
482	20240717	122800	28429430	5550	5550	5550	5550	0
483	20240717	122700	28429430	5550	5550	5550	5550	0
484	20240717	122600	28429430	5550	5550	5550	5550	0
485	20240717	122500	28429430	5550	5550	5550	5550	0
486	20240717	122400	28429430	5550	5550	5550	5550	1
487	20240717	122300	28423880	5550	5550	5550	5550	0
488	20240717	122200	28423880	5550	5550	5550	5550	0
489	20240717	122100	28423880	5550	5550	5550	5550	5
490	20240717	122000	28396130	5550	5550	5550	5550	2
491	20240717	121900	28385030	5550	5550	5550	5550	0
492	20240717	121800	28385030	5550	5550	5550	5550	1
493	20240717	121700	28379480	5560	5560	5560	5560	0
494	20240717	121600	28379480	5560	5560	5560	5560	0
495	20240717	121500	28379480	5560	5560	5560	5560	0
496	20240717	121400	28379480	5560	5560	5560	5560	0
497	20240717	121300	28379480	5560	5560	5560	5560	0
498	20240717	121200	28379480	5560	5550	5560	5550	123
499	20240717	121100	27696590	5550	5540	5550	5540	778
500	20240717	121000	23379840	5510	5510	5510	5510	0
501	20240717	120900	23379840	5510	5510	5510	5510	0
502	20240717	120800	23379840	5510	5510	5510	5510	6
503	20240717	120700	23346780	5540	5540	5540	5540	0
504	20240717	120600	23346780	5540	5540	5540	5540	1
505	20240717	120500	23341240	5540	5540	5540	5540	0
506	20240717	120400	23341240	5540	5540	5540	5540	0
507	20240717	120300	23341240	5540	5540	5540	5540	1
508	20240717	120200	23335700	5490	5490	5490	5490	0
509	20240717	120100	23335700	5490	5490	5490	5490	0
510	20240717	120000	23335700	5490	5490	5490	5490	0
511	20240717	115900	23335700	5490	5490	5490	5490	0
512	20240717	115800	23335700	5490	5490	5490	5490	0
513	20240717	115700	23335700	5490	5510	5510	5490	14
514	20240717	115600	23258620	5550	5550	5550	5550	1
515	20240717	115500	23253070	5550	5550	5550	5550	0
516	20240717	115400	23253070	5550	5550	5550	5550	0
517	20240717	115300	23253070	5550	5550	5550	5550	0
518	20240717	115200	23253070	5550	5550	5550	5550	0
519	20240717	115100	23253070	5550	5550	5550	5550	0
520	20240717	115000	23253070	5550	5550	5550	5550	0
521	20240717	114900	23253070	5550	5550	5550	5550	0
522	20240717	114800	23253070	5550	5550	5550	5550	0
523	20240717	114700	23253070	5550	5550	5550	5550	0
524	20240717	114600	23253070	5550	5550	5550	5550	0
525	20240717	114500	23253070	5550	5550	5550	5550	0
526	20240717	114400	23253070	5550	5550	5550	5550	0
527	20240717	114300	23253070	5550	5550	5550	5550	0
528	20240717	114200	23253070	5550	5550	5550	5550	0
529	20240717	114100	23253070	5550	5550	5550	5550	0
530	20240717	114000	23253070	5550	5550	5550	5550	0
531	20240717	113900	23253070	5550	5550	5550	5550	0
532	20240717	113800	23253070	5550	5550	5550	5550	0
533	20240717	113700	23253070	5550	5550	5550	5550	0
534	20240717	113600	23253070	5550	5550	5550	5550	0
535	20240717	113500	23253070	5550	5550	5550	5550	0
536	20240717	113400	23253070	5550	5550	5550	5550	0
537	20240717	113300	23253070	5550	5550	5550	5550	0
538	20240717	113200	23253070	5550	5550	5550	5550	0
539	20240717	113100	23253070	5550	5550	5550	5550	0
540	20240717	113000	23253070	5550	5550	5550	5550	0
541	20240717	112900	23253070	5550	5550	5550	5550	5
542	20240717	112800	23225320	5550	5540	5550	5540	95
543	20240717	112700	22698740	5500	5500	5500	5500	0
544	20240717	112600	22698740	5500	5500	5500	5500	137
545	20240717	112500	21945240	5540	5540	5540	5540	0
546	20240717	112400	21945240	5540	5540	5540	5540	0
547	20240717	112300	21945240	5540	5500	5540	5500	712
548	20240717	112200	18020880	5530	5530	5530	5530	131
549	20240717	112100	17296450	5540	5540	5540	5540	0
550	20240717	112000	17296450	5540	5540	5540	5540	0
551	20240717	111900	17296450	5540	5540	5540	5540	0
552	20240717	111800	17296450	5540	5540	5540	5540	0
553	20240717	111700	17296450	5540	5540	5540	5540	0
554	20240717	111600	17296450	5540	5540	5540	5540	0
555	20240717	111500	17296450	5540	5540	5540	5540	0
556	20240717	111400	17296450	5540	5540	5540	5540	0
557	20240717	111300	17296450	5540	5540	5540	5540	0
558	20240717	111200	17296450	5540	5540	5540	5540	0
559	20240717	111100	17296450	5540	5540	5540	5540	0
560	20240717	111000	17296450	5540	5540	5540	5540	0
561	20240717	110900	17296450	5540	5540	5540	5540	38
562	20240717	110800	17085930	5540	5540	5540	5540	9
563	20240717	110700	17036070	5550	5550	5550	5550	0
564	20240717	110600	17036070	5550	5550	5550	5550	0
565	20240717	110500	17036070	5550	5550	5550	5550	0
566	20240717	110400	17036070	5550	5550	5550	5550	0
567	20240717	110300	17036070	5550	5550	5550	5550	0
568	20240717	110200	17036070	5550	5550	5550	5550	0
569	20240717	110100	17036070	5550	5550	5550	5550	0
570	20240717	110000	17036070	5550	5550	5550	5550	0
571	20240717	105900	17036070	5550	5550	5550	5550	0
572	20240717	105800	17036070	5550	5550	5550	5550	0
573	20240717	105700	17036070	5550	5550	5550	5550	0
574	20240717	105600	17036070	5550	5550	5550	5550	0
575	20240717	105500	17036070	5550	5550	5550	5550	0
576	20240717	105400	17036070	5550	5550	5550	5550	200
577	20240717	105300	15926070	5560	5560	5560	5560	0
578	20240717	105200	15926070	5560	5560	5560	5560	0
579	20240717	105100	15926070	5560	5560	5560	5560	0
580	20240717	105000	15926070	5560	5560	5560	5560	177
581	20240717	104900	14941950	5550	5550	5550	5550	0
582	20240717	104800	14941950	5550	5550	5550	5550	0
583	20240717	104700	14941950	5550	5550	5550	5550	0
584	20240717	104600	14941950	5550	5550	5550	5550	6
585	20240717	104500	14908650	5540	5540	5540	5540	0
586	20240717	104400	14908650	5540	5540	5540	5540	0
587	20240717	104300	14908650	5540	5540	5540	5540	7
588	20240717	104200	14869870	5540	5540	5540	5540	0
589	20240717	104100	14869870	5540	5540	5540	5540	0
590	20240717	104000	14869870	5540	5540	5540	5540	0
591	20240717	103900	14869870	5540	5540	5540	5540	0
592	20240717	103800	14869870	5540	5540	5540	5540	0
593	20240717	103700	14869870	5540	5540	5540	5540	0
594	20240717	103600	14869870	5540	5540	5540	5540	0
595	20240717	103500	14869870	5540	5540	5540	5540	0
596	20240717	103400	14869870	5540	5540	5540	5540	0
597	20240717	103300	14869870	5540	5540	5540	5540	0
598	20240717	103200	14869870	5540	5540	5540	5540	0
599	20240717	103100	14869870	5540	5540	5540	5540	0
600	20240717	103000	14869870	5540	5540	5540	5540	0
601	20240717	102900	14869870	5540	5540	5540	5540	0
602	20240717	102800	14869870	5540	5540	5540	5540	0
603	20240717	102700	14869870	5540	5540	5540	5540	0
604	20240717	102600	14869870	5540	5540	5540	5540	0
605	20240717	102500	14869870	5540	5540	5540	5540	0
606	20240717	102400	14869870	5540	5540	5540	5540	0
607	20240717	102300	14869870	5540	5540	5540	5540	0
608	20240717	102200	14869870	5540	5540	5540	5540	0
609	20240717	102100	14869870	5540	5540	5540	5540	2
610	20240717	102000	14858790	5540	5540	5540	5540	0
611	20240717	101900	14858790	5540	5540	5540	5540	0
612	20240717	101800	14858790	5540	5540	5540	5540	0
613	20240717	101700	14858790	5540	5540	5540	5540	0
614	20240717	101600	14858790	5540	5540	5540	5540	0
615	20240717	101500	14858790	5540	5540	5540	5540	0
616	20240717	101400	14858790	5540	5540	5540	5540	78
617	20240717	101300	14426670	5540	5540	5540	5540	22
618	20240717	101200	14304790	5550	5550	5550	5550	20
619	20240717	101100	14193790	5550	5550	5550	5550	0
620	20240717	101000	14193790	5550	5550	5550	5550	0
621	20240717	100900	14193790	5550	5550	5550	5550	0
622	20240717	100800	14193790	5550	5550	5550	5550	0
623	20240717	100700	14193790	5550	5550	5550	5550	0
624	20240717	100600	14193790	5550	5550	5550	5550	0
625	20240717	100500	14193790	5550	5550	5550	5550	0
626	20240717	100400	14193790	5550	5550	5550	5550	0
627	20240717	100300	14193790	5550	5550	5550	5550	0
628	20240717	100200	14193790	5550	5550	5550	5550	100
629	20240717	100100	13638790	5550	5550	5550	5550	1
630	20240717	100000	13633240	5560	5560	5560	5560	0
631	20240717	095900	13633240	5560	5560	5560	5560	0
632	20240717	095800	13633240	5560	5540	5560	5540	676
633	20240717	095700	9885740	5540	5540	5540	5540	81
634	20240717	095600	9437000	5540	5540	5540	5540	2
635	20240717	095500	9425920	5560	5560	5560	5560	0
636	20240717	095400	9425920	5560	5560	5560	5560	0
637	20240717	095300	9425920	5560	5560	5560	5560	0
638	20240717	095200	9425920	5560	5560	5560	5560	0
639	20240717	095100	9425920	5560	5560	5560	5560	0
640	20240717	095000	9425920	5560	5560	5560	5560	30
641	20240717	094900	9259120	5560	5560	5560	5560	0
642	20240717	094800	9259120	5560	5560	5560	5560	0
643	20240717	094700	9259120	5560	5560	5560	5560	0
644	20240717	094600	9259120	5560	5560	5560	5560	0
645	20240717	094500	9259120	5560	5560	5560	5560	0
646	20240717	094400	9259120	5560	5560	5560	5560	0
647	20240717	094300	9259120	5560	5560	5560	5560	0
648	20240717	094200	9259120	5560	5550	5560	5550	10
649	20240717	094100	9203570	5500	5500	5500	5500	0
650	20240717	094000	9203570	5500	5500	5500	5500	0
651	20240717	093900	9203570	5500	5500	5500	5500	0
652	20240717	093800	9203570	5500	5500	5500	5500	0
653	20240717	093700	9203570	5500	5500	5500	5500	44
654	20240717	093600	8961570	5550	5550	5550	5550	30
655	20240717	093500	8795070	5550	5550	5550	5550	0
656	20240717	093400	8795070	5550	5550	5550	5550	1
657	20240717	093300	8789520	5500	5540	5540	5500	90
658	20240717	093200	8293730	5550	5550	5550	5550	0
659	20240717	093100	8293730	5550	5550	5550	5550	0
660	20240717	093000	8293730	5550	5550	5550	5550	17
661	20240717	092900	8199380	5550	5550	5550	5550	131
662	20240717	092800	7472330	5550	5550	5550	5550	0
663	20240717	092700	7472330	5550	5550	5550	5550	100
664	20240717	092600	6917330	5560	5560	5560	5560	0
665	20240717	092500	6917330	5560	5560	5560	5560	0
666	20240717	092400	6917330	5560	5560	5560	5560	0
667	20240717	092300	6917330	5560	5560	5560	5560	0
668	20240717	092200	6917330	5560	5560	5560	5560	0
669	20240717	092100	6917330	5560	5560	5560	5560	0
670	20240717	092000	6917330	5560	5560	5560	5560	0
671	20240717	091900	6917330	5560	5560	5560	5560	7
672	20240717	091800	6878410	5560	5560	5560	5560	9
673	20240717	091700	6828370	5530	5530	5530	5530	0
674	20240717	091600	6828370	5530	5530	5530	5530	0
675	20240717	091500	6828370	5530	5530	5530	5530	0
676	20240717	091400	6828370	5530	5530	5530	5530	192
677	20240717	091300	5766610	5530	5530	5530	5530	28
678	20240717	091200	5611770	5520	5520	5520	5520	0
679	20240717	091100	5611770	5520	5520	5520	5520	0
680	20240717	091000	5611770	5520	5520	5520	5520	60
681	20240717	090900	5280570	5520	5520	5520	5520	0
682	20240717	090800	5280570	5520	5520	5520	5520	0
683	20240717	090700	5280570	5520	5520	5520	5520	0
684	20240717	090600	5280570	5520	5520	5520	5520	0
685	20240717	090500	5280570	5520	5530	5530	5520	50
686	20240717	090400	5004560	5550	5550	5550	5550	78
687	20240717	090300	4571660	5550	5550	5560	5550	162
688	20240717	090200	3671560	5530	5530	5540	5530	342
689	20240717	090100	1780240	5530	5510	5530	5510	121
690	20240717	090000	1111530	5530	5530	5530	5530	201