KissMeData/093920/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	195900	72645480	5660	5660	5660	5660	182
3	20240718	195800	72645480	5660	5660	5660	5660	0
4	20240718	195700	72645480	5660	5660	5660	5660	0
5	20240718	195600	72645480	5660	5660	5660	5660	0
6	20240718	195500	72645480	5660	5660	5660	5660	0
7	20240718	195400	72645480	5660	5660	5660	5660	0
8	20240718	195300	72645480	5660	5660	5660	5660	0
9	20240718	195200	72645480	5660	5660	5660	5660	0
10	20240718	195100	72645480	5660	5660	5660	5660	0
11	20240718	195000	72645480	5660	5660	5660	5660	0
12	20240718	194900	72645480	5660	5660	5660	5660	0
13	20240718	194800	72645480	5660	5660	5660	5660	0
14	20240718	194700	72645480	5660	5660	5660	5660	0
15	20240718	194600	72645480	5660	5660	5660	5660	0
16	20240718	194500	72645480	5660	5660	5660	5660	0
17	20240718	194400	72645480	5660	5660	5660	5660	0
18	20240718	194300	72645480	5660	5660	5660	5660	0
19	20240718	194200	72645480	5660	5660	5660	5660	0
20	20240718	194100	72645480	5660	5660	5660	5660	0
21	20240718	194000	72645480	5660	5660	5660	5660	0
22	20240718	193900	72645480	5660	5660	5660	5660	0
23	20240718	193800	72645480	5660	5660	5660	5660	0
24	20240718	193700	72645480	5660	5660	5660	5660	0
25	20240718	193600	72645480	5660	5660	5660	5660	0
26	20240718	193500	72645480	5660	5660	5660	5660	0
27	20240718	193400	72645480	5660	5660	5660	5660	0
28	20240718	193300	72645480	5660	5660	5660	5660	0
29	20240718	193200	72645480	5660	5660	5660	5660	0
30	20240718	193100	72645480	5660	5660	5660	5660	0
31	20240718	193000	72645480	5660	5660	5660	5660	0
32	20240718	192900	72645480	5660	5660	5660	5660	182
33	20240718	192800	72645480	5660	5660	5660	5660	0
34	20240718	192700	72645480	5660	5660	5660	5660	0
35	20240718	192600	72645480	5660	5660	5660	5660	0
36	20240718	192500	72645480	5660	5660	5660	5660	0
37	20240718	192400	72645480	5660	5660	5660	5660	0
38	20240718	192300	72645480	5660	5660	5660	5660	0
39	20240718	192200	72645480	5660	5660	5660	5660	0
40	20240718	192100	72645480	5660	5660	5660	5660	0
41	20240718	192000	72645480	5660	5660	5660	5660	0
42	20240718	191900	72645480	5660	5660	5660	5660	0
43	20240718	191800	72645480	5660	5660	5660	5660	0
44	20240718	191700	72645480	5660	5660	5660	5660	0
45	20240718	191600	72645480	5660	5660	5660	5660	0
46	20240718	191500	72645480	5660	5660	5660	5660	0
47	20240718	191400	72645480	5660	5660	5660	5660	0
48	20240718	191300	72645480	5660	5660	5660	5660	0
49	20240718	191200	72645480	5660	5660	5660	5660	0
50	20240718	191100	72645480	5660	5660	5660	5660	0
51	20240718	191000	72645480	5660	5660	5660	5660	0
52	20240718	190900	72645480	5660	5660	5660	5660	0
53	20240718	190800	72645480	5660	5660	5660	5660	0
54	20240718	190700	72645480	5660	5660	5660	5660	0
55	20240718	190600	72645480	5660	5660	5660	5660	0
56	20240718	190500	72645480	5660	5660	5660	5660	0
57	20240718	190400	72645480	5660	5660	5660	5660	0
58	20240718	190300	72645480	5660	5660	5660	5660	0
59	20240718	190200	72645480	5660	5660	5660	5660	0
60	20240718	190100	72645480	5660	5660	5660	5660	0
61	20240718	190000	72645480	5660	5660	5660	5660	0
62	20240718	185900	72645480	5660	5660	5660	5660	182
63	20240718	185800	72645480	5660	5660	5660	5660	0
64	20240718	185700	72645480	5660	5660	5660	5660	0
65	20240718	185600	72645480	5660	5660	5660	5660	0
66	20240718	185500	72645480	5660	5660	5660	5660	0
67	20240718	185400	72645480	5660	5660	5660	5660	0
68	20240718	185300	72645480	5660	5660	5660	5660	0
69	20240718	185200	72645480	5660	5660	5660	5660	0
70	20240718	185100	72645480	5660	5660	5660	5660	0
71	20240718	185000	72645480	5660	5660	5660	5660	0
72	20240718	184900	72645480	5660	5660	5660	5660	0
73	20240718	184800	72645480	5660	5660	5660	5660	0
74	20240718	184700	72645480	5660	5660	5660	5660	0
75	20240718	184600	72645480	5660	5660	5660	5660	0
76	20240718	184500	72645480	5660	5660	5660	5660	0
77	20240718	184400	72645480	5660	5660	5660	5660	0
78	20240718	184300	72645480	5660	5660	5660	5660	0
79	20240718	184200	72645480	5660	5660	5660	5660	0
80	20240718	184100	72645480	5660	5660	5660	5660	0
81	20240718	184000	72645480	5660	5660	5660	5660	0
82	20240718	183900	72645480	5660	5660	5660	5660	0
83	20240718	183800	72645480	5660	5660	5660	5660	0
84	20240718	183700	72645480	5660	5660	5660	5660	0
85	20240718	183600	72645480	5660	5660	5660	5660	0
86	20240718	183500	72645480	5660	5660	5660	5660	0
87	20240718	183400	72645480	5660	5660	5660	5660	0
88	20240718	183300	72645480	5660	5660	5660	5660	0
89	20240718	183200	72645480	5660	5660	5660	5660	0
90	20240718	183100	72645480	5660	5660	5660	5660	0
91	20240718	183000	72645480	5660	5660	5660	5660	0
92	20240718	182900	72645480	5660	5660	5660	5660	182
93	20240718	182800	72645480	5660	5660	5660	5660	0
94	20240718	182700	72645480	5660	5660	5660	5660	0
95	20240718	182600	72645480	5660	5660	5660	5660	0
96	20240718	182500	72645480	5660	5660	5660	5660	0
97	20240718	182400	72645480	5660	5660	5660	5660	0
98	20240718	182300	72645480	5660	5660	5660	5660	0
99	20240718	182200	72645480	5660	5660	5660	5660	0
100	20240718	182100	72645480	5660	5660	5660	5660	0
101	20240718	182000	72645480	5660	5660	5660	5660	0
102	20240718	181900	72645480	5660	5660	5660	5660	0
103	20240718	181800	72645480	5660	5660	5660	5660	0
104	20240718	181700	72645480	5660	5660	5660	5660	0
105	20240718	181600	72645480	5660	5660	5660	5660	0
106	20240718	181500	72645480	5660	5660	5660	5660	0
107	20240718	181400	72645480	5660	5660	5660	5660	0
108	20240718	181300	72645480	5660	5660	5660	5660	0
109	20240718	181200	72645480	5660	5660	5660	5660	0
110	20240718	181100	72645480	5660	5660	5660	5660	0
111	20240718	181000	72645480	5660	5660	5660	5660	0
112	20240718	180900	72645480	5660	5660	5660	5660	0
113	20240718	180800	72645480	5660	5660	5660	5660	0
114	20240718	180700	72645480	5660	5660	5660	5660	0
115	20240718	180600	72645480	5660	5660	5660	5660	0
116	20240718	180500	72645480	5660	5660	5660	5660	0
117	20240718	180400	72645480	5660	5660	5660	5660	0
118	20240718	180300	72645480	5660	5660	5660	5660	0
119	20240718	180200	72645480	5660	5660	5660	5660	0
120	20240718	180100	72645480	5660	5660	5660	5660	0
121	20240718	180000	72645480	5660	5660	5660	5660	0
122	20240718	175900	72645480	5660	5660	5660	5660	182
123	20240718	175800	72645480	5660	5660	5660	5660	0
124	20240718	175700	72645480	5660	5660	5660	5660	0
125	20240718	175600	72645480	5660	5660	5660	5660	0
126	20240718	175500	72645480	5660	5660	5660	5660	0
127	20240718	175400	72645480	5660	5660	5660	5660	0
128	20240718	175300	72645480	5660	5660	5660	5660	0
129	20240718	175200	72645480	5660	5660	5660	5660	0
130	20240718	175100	72645480	5660	5660	5660	5660	0
131	20240718	175000	72645480	5660	5660	5660	5660	0
132	20240718	174900	72645480	5660	5660	5660	5660	0
133	20240718	174800	72645480	5660	5660	5660	5660	0
134	20240718	174700	72645480	5660	5660	5660	5660	0
135	20240718	174600	72645480	5660	5660	5660	5660	0
136	20240718	174500	72645480	5660	5660	5660	5660	0
137	20240718	174400	72645480	5660	5660	5660	5660	0
138	20240718	174300	72645480	5660	5660	5660	5660	0
139	20240718	174200	72645480	5660	5660	5660	5660	0
140	20240718	174100	72645480	5660	5660	5660	5660	0
141	20240718	174000	72645480	5660	5660	5660	5660	0
142	20240718	173900	72645480	5660	5660	5660	5660	0
143	20240718	173800	72645480	5660	5660	5660	5660	0
144	20240718	173700	72645480	5660	5660	5660	5660	0
145	20240718	173600	72645480	5660	5660	5660	5660	0
146	20240718	173500	72645480	5660	5660	5660	5660	0
147	20240718	173400	72645480	5660	5660	5660	5660	0
148	20240718	173300	72645480	5660	5660	5660	5660	0
149	20240718	173200	72645480	5660	5660	5660	5660	0
150	20240718	173100	72645480	5660	5660	5660	5660	0
151	20240718	173000	72645480	5660	5660	5660	5660	0
152	20240718	172900	72645480	5660	5660	5660	5660	182
153	20240718	172800	72645480	5660	5660	5660	5660	0
154	20240718	172700	72645480	5660	5660	5660	5660	0
155	20240718	172600	72645480	5660	5660	5660	5660	0
156	20240718	172500	72645480	5660	5660	5660	5660	0
157	20240718	172400	72645480	5660	5660	5660	5660	0
158	20240718	172300	72645480	5660	5660	5660	5660	0
159	20240718	172200	72645480	5660	5660	5660	5660	0
160	20240718	172100	72645480	5660	5660	5660	5660	0
161	20240718	172000	72645480	5660	5660	5660	5660	0
162	20240718	171900	72645480	5660	5660	5660	5660	0
163	20240718	171800	72645480	5660	5660	5660	5660	0
164	20240718	171700	72645480	5660	5660	5660	5660	0
165	20240718	171600	72645480	5660	5660	5660	5660	0
166	20240718	171500	72645480	5660	5660	5660	5660	0
167	20240718	171400	72645480	5660	5660	5660	5660	0
168	20240718	171300	72645480	5660	5660	5660	5660	0
169	20240718	171200	72645480	5660	5660	5660	5660	0
170	20240718	171100	72645480	5660	5660	5660	5660	0
171	20240718	171000	72645480	5660	5660	5660	5660	0
172	20240718	170900	72645480	5660	5660	5660	5660	0
173	20240718	170800	72645480	5660	5660	5660	5660	0
174	20240718	170700	72645480	5660	5660	5660	5660	0
175	20240718	170600	72645480	5660	5660	5660	5660	0
176	20240718	170500	72645480	5660	5660	5660	5660	0
177	20240718	170400	72645480	5660	5660	5660	5660	0
178	20240718	170300	72645480	5660	5660	5660	5660	0
179	20240718	170200	72645480	5660	5660	5660	5660	0
180	20240718	170100	72645480	5660	5660	5660	5660	0
181	20240718	170000	72645480	5660	5660	5660	5660	0
182	20240718	165900	72645480	5660	5660	5660	5660	182
183	20240718	165800	72645480	5660	5660	5660	5660	0
184	20240718	165700	72645480	5660	5660	5660	5660	0
185	20240718	165600	72645480	5660	5660	5660	5660	0
186	20240718	165500	72645480	5660	5660	5660	5660	0
187	20240718	165400	72645480	5660	5660	5660	5660	0
188	20240718	165300	72645480	5660	5660	5660	5660	0
189	20240718	165200	72645480	5660	5660	5660	5660	0
190	20240718	165100	72645480	5660	5660	5660	5660	0
191	20240718	165000	72645480	5660	5660	5660	5660	0
192	20240718	164900	72645480	5660	5660	5660	5660	0
193	20240718	164800	72645480	5660	5660	5660	5660	0
194	20240718	164700	72645480	5660	5660	5660	5660	0
195	20240718	164600	72645480	5660	5660	5660	5660	0
196	20240718	164500	72645480	5660	5660	5660	5660	0
197	20240718	164400	72645480	5660	5660	5660	5660	0
198	20240718	164300	72645480	5660	5660	5660	5660	0
199	20240718	164200	72645480	5660	5660	5660	5660	0
200	20240718	164100	72645480	5660	5660	5660	5660	0
201	20240718	164000	72645480	5660	5660	5660	5660	0
202	20240718	163900	72645480	5660	5660	5660	5660	0
203	20240718	163800	72645480	5660	5660	5660	5660	0
204	20240718	163700	72645480	5660	5660	5660	5660	0
205	20240718	163600	72645480	5660	5660	5660	5660	0
206	20240718	163500	72645480	5660	5660	5660	5660	0
207	20240718	163400	72645480	5660	5660	5660	5660	0
208	20240718	163300	72645480	5660	5660	5660	5660	0
209	20240718	163200	72645480	5660	5660	5660	5660	0
210	20240718	163100	72645480	5660	5660	5660	5660	0
211	20240718	163000	72645480	5660	5660	5660	5660	0
212	20240718	162900	72645480	5660	5660	5660	5660	182
213	20240718	162800	72645480	5660	5660	5660	5660	0
214	20240718	162700	72645480	5660	5660	5660	5660	0
215	20240718	162600	72645480	5660	5660	5660	5660	0
216	20240718	162500	72645480	5660	5660	5660	5660	0
217	20240718	162400	72645480	5660	5660	5660	5660	0
218	20240718	162300	72645480	5660	5660	5660	5660	0
219	20240718	162200	72645480	5660	5660	5660	5660	0
220	20240718	162100	72645480	5660	5660	5660	5660	0
221	20240718	162000	72645480	5660	5660	5660	5660	0
222	20240718	161900	72645480	5660	5660	5660	5660	0
223	20240718	161800	72645480	5660	5660	5660	5660	0
224	20240718	161700	72645480	5660	5660	5660	5660	0
225	20240718	161600	72645480	5660	5660	5660	5660	0
226	20240718	161500	72645480	5660	5660	5660	5660	0
227	20240718	161400	72645480	5660	5660	5660	5660	0
228	20240718	161300	72645480	5660	5660	5660	5660	0
229	20240718	161200	72645480	5660	5660	5660	5660	0
230	20240718	161100	72645480	5660	5660	5660	5660	0
231	20240718	161000	72645480	5660	5660	5660	5660	0
232	20240718	160900	72645480	5660	5660	5660	5660	0
233	20240718	160800	72645480	5660	5660	5660	5660	0
234	20240718	160700	72645480	5660	5660	5660	5660	0
235	20240718	160600	72645480	5660	5660	5660	5660	0
236	20240718	160500	72645480	5660	5660	5660	5660	0
237	20240718	160400	72645480	5660	5660	5660	5660	0
238	20240718	160300	72645480	5660	5660	5660	5660	0
239	20240718	160200	72645480	5660	5660	5660	5660	0
240	20240718	160100	72645480	5660	5660	5660	5660	0
241	20240718	160000	72645480	5660	5660	5660	5660	0
242	20240718	155900	72645480	5660	5660	5660	5660	182
243	20240718	155800	72645480	5660	5660	5660	5660	0
244	20240718	155700	72645480	5660	5660	5660	5660	0
245	20240718	155600	72645480	5660	5660	5660	5660	0
246	20240718	155500	72645480	5660	5660	5660	5660	0
247	20240718	155400	72645480	5660	5660	5660	5660	0
248	20240718	155300	72645480	5660	5660	5660	5660	0
249	20240718	155200	72645480	5660	5660	5660	5660	0
250	20240718	155100	72645480	5660	5660	5660	5660	0
251	20240718	155000	72645480	5660	5660	5660	5660	0
252	20240718	154900	72645480	5660	5660	5660	5660	0
253	20240718	154800	72645480	5660	5660	5660	5660	0
254	20240718	154700	72645480	5660	5660	5660	5660	0
255	20240718	154600	72645480	5660	5660	5660	5660	0
256	20240718	154500	72645480	5660	5660	5660	5660	0
257	20240718	154400	72645480	5660	5660	5660	5660	0
258	20240718	154300	72645480	5660	5660	5660	5660	0
259	20240718	154200	72645480	5660	5660	5660	5660	0
260	20240718	154100	72645480	5660	5660	5660	5660	0
261	20240718	154000	72645480	5660	5660	5660	5660	0
262	20240718	153900	72645480	5660	5660	5660	5660	0
263	20240718	153800	72645480	5660	5660	5660	5660	0
264	20240718	153700	72645480	5660	5660	5660	5660	0
265	20240718	153600	72645480	5660	5660	5660	5660	0
266	20240718	153500	72645480	5660	5660	5660	5660	0
267	20240718	153400	72645480	5660	5660	5660	5660	0
268	20240718	153300	72645480	5660	5660	5660	5660	0
269	20240718	153200	72645480	5660	5660	5660	5660	0
270	20240718	153100	72645480	5660	5660	5660	5660	0
271	20240718	153000	72645480	5660	5660	5660	5660	182
272	20240718	152900	71615360	5660	5660	5660	5660	0
273	20240718	152800	71615360	5660	5660	5660	5660	0
274	20240718	152700	71615360	5660	5660	5660	5660	0
275	20240718	152600	71615360	5660	5660	5660	5660	0
276	20240718	152500	71615360	5660	5660	5660	5660	0
277	20240718	152400	71615360	5660	5660	5660	5660	0
278	20240718	152300	71615360	5660	5660	5660	5660	0
279	20240718	152200	71615360	5660	5660	5660	5660	0
280	20240718	152100	71615360	5660	5660	5660	5660	0
281	20240718	152000	71615360	5660	5660	5660	5660	0
282	20240718	151900	71615360	5660	5660	5660	5660	11
283	20240718	151800	71553100	5660	5660	5660	5660	0
284	20240718	151700	71553100	5660	5660	5660	5660	0
285	20240718	151600	71553100	5660	5660	5660	5660	0
286	20240718	151500	71553100	5660	5660	5660	5660	0
287	20240718	151400	71553100	5660	5660	5660	5660	0
288	20240718	151300	71553100	5660	5660	5660	5660	70
289	20240718	151200	71156900	5660	5660	5660	5660	0
290	20240718	151100	71156900	5660	5660	5660	5660	0
291	20240718	151000	71156900	5660	5660	5660	5660	0
292	20240718	150900	71156900	5660	5660	5660	5660	0
293	20240718	150800	71156900	5660	5660	5660	5660	0
294	20240718	150700	71156900	5660	5660	5660	5660	0
295	20240718	150600	71156900	5660	5660	5660	5660	0
296	20240718	150500	71156900	5660	5660	5660	5660	0
297	20240718	150400	71156900	5660	5660	5660	5660	0
298	20240718	150300	71156900	5660	5660	5660	5660	0
299	20240718	150200	71156900	5660	5660	5660	5660	0
300	20240718	150100	71156900	5660	5660	5660	5660	0
301	20240718	150000	71156900	5660	5660	5660	5660	0
302	20240718	145900	71156900	5660	5660	5660	5660	0
303	20240718	145800	71156900	5660	5660	5660	5660	0
304	20240718	145700	71156900	5660	5660	5660	5660	0
305	20240718	145600	71156900	5660	5660	5660	5660	0
306	20240718	145500	71156900	5660	5660	5660	5660	0
307	20240718	145400	71156900	5660	5660	5660	5660	0
308	20240718	145300	71156900	5660	5660	5660	5660	0
309	20240718	145200	71156900	5660	5660	5660	5660	0
310	20240718	145100	71156900	5660	5660	5660	5660	0
311	20240718	145000	71156900	5660	5660	5660	5660	0
312	20240718	144900	71156900	5660	5660	5660	5660	0
313	20240718	144800	71156900	5660	5660	5660	5660	0
314	20240718	144700	71156900	5660	5660	5660	5660	15
315	20240718	144600	71072000	5640	5640	5640	5640	0
316	20240718	144500	71072000	5640	5640	5640	5640	0
317	20240718	144400	71072000	5640	5640	5640	5640	0
318	20240718	144300	71072000	5640	5640	5640	5640	0
319	20240718	144200	71072000	5640	5640	5640	5640	0
320	20240718	144100	71072000	5640	5650	5650	5640	160
321	20240718	144000	70169570	5660	5660	5660	5660	0
322	20240718	143900	70169570	5660	5660	5660	5660	0
323	20240718	143800	70169570	5660	5660	5660	5660	0
324	20240718	143700	70169570	5660	5660	5660	5660	0
325	20240718	143600	70169570	5660	5660	5660	5660	25
326	20240718	143500	70028070	5660	5660	5660	5660	0
327	20240718	143400	70028070	5660	5660	5660	5660	102
328	20240718	143300	69450750	5660	5660	5660	5660	0
329	20240718	143200	69450750	5660	5660	5660	5660	0
330	20240718	143100	69450750	5660	5660	5660	5660	0
331	20240718	143000	69450750	5660	5660	5660	5660	1
332	20240718	142900	69445090	5660	5660	5660	5660	0
333	20240718	142800	69445090	5660	5660	5660	5660	0
334	20240718	142700	69445090	5660	5660	5660	5660	0
335	20240718	142600	69445090	5660	5660	5660	5660	0
336	20240718	142500	69445090	5660	5660	5660	5660	0
337	20240718	142400	69445090	5660	5660	5660	5660	0
338	20240718	142300	69445090	5660	5660	5660	5660	0
339	20240718	142200	69445090	5660	5660	5660	5660	0
340	20240718	142100	69445090	5660	5660	5660	5660	0
341	20240718	142000	69445090	5660	5660	5660	5660	0
342	20240718	141900	69445090	5660	5660	5660	5660	0
343	20240718	141800	69445090	5660	5660	5660	5660	0
344	20240718	141700	69445090	5660	5660	5660	5660	0
345	20240718	141600	69445090	5660	5660	5660	5660	0
346	20240718	141500	69445090	5660	5660	5660	5660	0
347	20240718	141400	69445090	5660	5660	5660	5660	0
348	20240718	141300	69445090	5660	5660	5660	5660	0
349	20240718	141200	69445090	5660	5660	5660	5660	0
350	20240718	141100	69445090	5660	5660	5660	5660	0
351	20240718	141000	69445090	5660	5660	5660	5660	0
352	20240718	140900	69445090	5660	5660	5660	5660	176
353	20240718	140800	68448930	5660	5660	5660	5660	0
354	20240718	140700	68448930	5660	5660	5660	5660	0
355	20240718	140600	68448930	5660	5660	5660	5660	1
356	20240718	140500	68443270	5650	5650	5650	5650	0
357	20240718	140400	68443270	5650	5650	5650	5650	125
358	20240718	140300	67737020	5630	5630	5630	5630	0
359	20240718	140200	67737020	5630	5630	5630	5630	0
360	20240718	140100	67737020	5630	5630	5630	5630	0
361	20240718	140000	67737020	5630	5630	5630	5630	0
362	20240718	135900	67737020	5630	5630	5630	5630	0
363	20240718	135800	67737020	5630	5630	5630	5630	0
364	20240718	135700	67737020	5630	5630	5630	5630	0
365	20240718	135600	67737020	5630	5630	5630	5630	0
366	20240718	135500	67737020	5630	5630	5630	5630	0
367	20240718	135400	67737020	5630	5630	5630	5630	0
368	20240718	135300	67737020	5630	5630	5630	5630	0
369	20240718	135200	67737020	5630	5630	5630	5630	0
370	20240718	135100	67737020	5630	5630	5630	5630	170
371	20240718	135000	66779920	5630	5640	5640	5630	425
372	20240718	134900	64385590	5640	5640	5640	5640	134
373	20240718	134800	63629830	5640	5640	5640	5640	0
374	20240718	134700	63629830	5640	5640	5640	5640	0
375	20240718	134600	63629830	5640	5640	5640	5640	100
376	20240718	134500	63065830	5650	5650	5650	5650	0
377	20240718	134400	63065830	5650	5650	5650	5650	0
378	20240718	134300	63065830	5650	5650	5650	5650	0
379	20240718	134200	63065830	5650	5650	5650	5650	0
380	20240718	134100	63065830	5650	5650	5650	5650	0
381	20240718	134000	63065830	5650	5640	5650	5640	102
382	20240718	133900	62490530	5640	5640	5640	5640	406
383	20240718	133800	60200690	5650	5650	5650	5650	0
384	20240718	133700	60200690	5650	5650	5650	5650	0
385	20240718	133600	60200690	5650	5650	5650	5650	0
386	20240718	133500	60200690	5650	5650	5650	5650	1
387	20240718	133400	60195040	5640	5640	5640	5640	0
388	20240718	133300	60195040	5640	5650	5650	5640	512
389	20240718	133200	57304840	5660	5660	5660	5660	0
390	20240718	133100	57304840	5660	5660	5660	5660	0
391	20240718	133000	57304840	5660	5660	5660	5660	18
392	20240718	132900	57202960	5660	5660	5660	5660	0
393	20240718	132800	57202960	5660	5660	5660	5660	0
394	20240718	132700	57202960	5660	5660	5660	5660	0
395	20240718	132600	57202960	5660	5660	5660	5660	3
396	20240718	132500	57185980	5660	5660	5660	5660	0
397	20240718	132400	57185980	5660	5660	5660	5660	23
398	20240718	132300	57055800	5660	5660	5660	5660	0
399	20240718	132200	57055800	5660	5660	5660	5660	0
400	20240718	132100	57055800	5660	5660	5660	5660	0
401	20240718	132000	57055800	5660	5660	5660	5660	0
402	20240718	131900	57055800	5660	5660	5660	5660	1
403	20240718	131800	57050140	5660	5660	5660	5660	0
404	20240718	131700	57050140	5660	5660	5660	5660	0
405	20240718	131600	57050140	5660	5660	5660	5660	0
406	20240718	131500	57050140	5660	5660	5660	5660	0
407	20240718	131400	57050140	5660	5660	5660	5660	0
408	20240718	131300	57050140	5660	5660	5660	5660	2
409	20240718	131200	57038820	5660	5660	5660	5660	0
410	20240718	131100	57038820	5660	5660	5660	5660	100
411	20240718	131000	56472820	5650	5650	5650	5650	0
412	20240718	130900	56472820	5650	5650	5650	5650	0
413	20240718	130800	56472820	5650	5650	5650	5650	18
414	20240718	130700	56371120	5650	5650	5650	5650	300
415	20240718	130600	54676120	5650	5650	5650	5650	0
416	20240718	130500	54676120	5650	5650	5650	5650	0
417	20240718	130400	54676120	5650	5650	5650	5650	0
418	20240718	130300	54676120	5650	5650	5650	5650	0
419	20240718	130200	54676120	5650	5650	5650	5650	0
420	20240718	130100	54676120	5650	5650	5650	5650	0
421	20240718	130000	54676120	5650	5650	5650	5650	0
422	20240718	125900	54676120	5650	5650	5650	5650	0
423	20240718	125800	54676120	5650	5650	5650	5650	0
424	20240718	125700	54676120	5650	5650	5650	5650	0
425	20240718	125600	54676120	5650	5650	5650	5650	0
426	20240718	125500	54676120	5650	5650	5650	5650	0
427	20240718	125400	54676120	5650	5650	5650	5650	0
428	20240718	125300	54676120	5650	5650	5650	5650	0
429	20240718	125200	54676120	5650	5650	5650	5650	0
430	20240718	125100	54676120	5650	5650	5650	5650	0
431	20240718	125000	54676120	5650	5650	5650	5650	300
432	20240718	124900	52981120	5640	5640	5640	5640	0
433	20240718	124800	52981120	5640	5640	5640	5640	0
434	20240718	124700	52981120	5640	5640	5640	5640	0
435	20240718	124600	52981120	5640	5640	5640	5640	0
436	20240718	124500	52981120	5640	5640	5640	5640	0
437	20240718	124400	52981120	5640	5640	5640	5640	0
438	20240718	124300	52981120	5640	5640	5640	5640	0
439	20240718	124200	52981120	5640	5640	5640	5640	0
440	20240718	124100	52981120	5640	5640	5640	5640	0
441	20240718	124000	52981120	5640	5670	5670	5640	887
442	20240718	123900	47965210	5680	5680	5680	5680	0
443	20240718	123800	47965210	5680	5680	5680	5680	0
444	20240718	123700	47965210	5680	5680	5680	5680	0
445	20240718	123600	47965210	5680	5680	5680	5680	0
446	20240718	123500	47965210	5680	5680	5680	5680	0
447	20240718	123400	47965210	5680	5680	5680	5680	0
448	20240718	123300	47965210	5680	5680	5680	5680	0
449	20240718	123200	47965210	5680	5680	5680	5680	0
450	20240718	123100	47965210	5680	5680	5680	5680	0
451	20240718	123000	47965210	5680	5680	5680	5680	0
452	20240718	122900	47965210	5680	5680	5680	5680	0
453	20240718	122800	47965210	5680	5680	5680	5680	0
454	20240718	122700	47965210	5680	5680	5680	5680	0
455	20240718	122600	47965210	5680	5680	5680	5680	9
456	20240718	122500	47914090	5680	5680	5680	5680	0
457	20240718	122400	47914090	5680	5680	5680	5680	20
458	20240718	122300	47800490	5680	5680	5680	5680	0
459	20240718	122200	47800490	5680	5680	5680	5680	0
460	20240718	122100	47800490	5680	5680	5680	5680	0
461	20240718	122000	47800490	5680	5680	5680	5680	0
462	20240718	121900	47800490	5680	5680	5680	5680	0
463	20240718	121800	47800490	5680	5680	5680	5680	0
464	20240718	121700	47800490	5680	5680	5680	5680	0
465	20240718	121600	47800490	5680	5680	5680	5680	0
466	20240718	121500	47800490	5680	5680	5680	5680	0
467	20240718	121400	47800490	5680	5680	5680	5680	26
468	20240718	121300	47652810	5680	5680	5680	5680	0
469	20240718	121200	47652810	5680	5680	5680	5680	0
470	20240718	121100	47652810	5680	5680	5680	5680	0
471	20240718	121000	47652810	5680	5680	5680	5680	0
472	20240718	120900	47652810	5680	5680	5680	5680	0
473	20240718	120800	47652810	5680	5680	5680	5680	0
474	20240718	120700	47652810	5680	5680	5680	5680	0
475	20240718	120600	47652810	5680	5680	5680	5680	0
476	20240718	120500	47652810	5680	5680	5680	5680	0
477	20240718	120400	47652810	5680	5680	5680	5680	0
478	20240718	120300	47652810	5680	5680	5680	5680	0
479	20240718	120200	47652810	5680	5680	5680	5680	0
480	20240718	120100	47652810	5680	5680	5680	5680	0
481	20240718	120000	47652810	5680	5680	5680	5680	0
482	20240718	115900	47652810	5680	5680	5680	5680	0
483	20240718	115800	47652810	5680	5680	5680	5680	0
484	20240718	115700	47652810	5680	5680	5680	5680	10
485	20240718	115600	47596010	5690	5690	5690	5690	0
486	20240718	115500	47596010	5690	5690	5690	5690	0
487	20240718	115400	47596010	5690	5690	5690	5690	0
488	20240718	115300	47596010	5690	5690	5690	5690	0
489	20240718	115200	47596010	5690	5690	5690	5690	0
490	20240718	115100	47596010	5690	5690	5690	5690	0
491	20240718	115000	47596010	5690	5690	5690	5690	0
492	20240718	114900	47596010	5690	5690	5690	5690	0
493	20240718	114800	47596010	5690	5690	5690	5690	5
494	20240718	114700	47567560	5690	5690	5690	5690	0
495	20240718	114600	47567560	5690	5690	5690	5690	0
496	20240718	114500	47567560	5690	5690	5690	5690	0
497	20240718	114400	47567560	5690	5690	5690	5690	0
498	20240718	114300	47567560	5690	5690	5690	5690	0
499	20240718	114200	47567560	5690	5690	5690	5690	0
500	20240718	114100	47567560	5690	5690	5690	5690	0
501	20240718	114000	47567560	5690	5690	5690	5690	0
502	20240718	113900	47567560	5690	5690	5690	5690	1
503	20240718	113800	47561870	5680	5680	5680	5680	0
504	20240718	113700	47561870	5680	5680	5680	5680	0
505	20240718	113600	47561870	5680	5680	5680	5680	0
506	20240718	113500	47561870	5680	5680	5680	5680	0
507	20240718	113400	47561870	5680	5680	5680	5680	0
508	20240718	113300	47561870	5680	5680	5680	5680	10
509	20240718	113200	47505070	5670	5670	5670	5670	0
510	20240718	113100	47505070	5670	5670	5670	5670	0
511	20240718	113000	47505070	5670	5670	5670	5670	0
512	20240718	112900	47505070	5670	5670	5670	5670	0
513	20240718	112800	47505070	5670	5670	5670	5670	0
514	20240718	112700	47505070	5670	5670	5670	5670	0
515	20240718	112600	47505070	5670	5670	5670	5670	0
516	20240718	112500	47505070	5670	5670	5670	5670	100
517	20240718	112400	46938070	5680	5680	5680	5680	0
518	20240718	112300	46938070	5680	5680	5680	5680	5
519	20240718	112200	46909670	5680	5680	5680	5680	0
520	20240718	112100	46909670	5680	5680	5680	5680	10
521	20240718	112000	46852870	5680	5680	5680	5680	0
522	20240718	111900	46852870	5680	5680	5680	5680	5
523	20240718	111800	46824470	5680	5680	5680	5680	0
524	20240718	111700	46824470	5680	5680	5680	5680	1
525	20240718	111600	46818790	5680	5680	5680	5680	0
526	20240718	111500	46818790	5680	5680	5680	5680	1
527	20240718	111400	46813110	5670	5670	5670	5670	0
528	20240718	111300	46813110	5670	5670	5670	5670	0
529	20240718	111200	46813110	5670	5670	5670	5670	0
530	20240718	111100	46813110	5670	5670	5670	5670	0
531	20240718	111000	46813110	5670	5670	5670	5670	0
532	20240718	110900	46813110	5670	5670	5670	5670	0
533	20240718	110800	46813110	5670	5670	5670	5670	0
534	20240718	110700	46813110	5670	5670	5670	5670	0
535	20240718	110600	46813110	5670	5670	5670	5670	0
536	20240718	110500	46813110	5670	5670	5670	5670	0
537	20240718	110400	46813110	5670	5670	5670	5670	0
538	20240718	110300	46813110	5670	5670	5670	5670	0
539	20240718	110200	46813110	5670	5670	5670	5670	0
540	20240718	110100	46813110	5670	5670	5670	5670	0
541	20240718	110000	46813110	5670	5670	5670	5670	0
542	20240718	105900	46813110	5670	5670	5670	5670	0
543	20240718	105800	46813110	5670	5670	5670	5670	0
544	20240718	105700	46813110	5670	5670	5670	5670	60
545	20240718	105600	46472910	5670	5670	5670	5670	0
546	20240718	105500	46472910	5670	5670	5670	5670	0
547	20240718	105400	46472910	5670	5670	5670	5670	0
548	20240718	105300	46472910	5670	5670	5670	5670	0
549	20240718	105200	46472910	5670	5670	5670	5670	0
550	20240718	105100	46472910	5670	5670	5670	5670	0
551	20240718	105000	46472910	5670	5670	5670	5670	0
552	20240718	104900	46472910	5670	5670	5670	5670	0
553	20240718	104800	46472910	5670	5670	5670	5670	7
554	20240718	104700	46433220	5670	5670	5670	5670	0
555	20240718	104600	46433220	5670	5670	5670	5670	0
556	20240718	104500	46433220	5670	5670	5670	5670	0
557	20240718	104400	46433220	5670	5670	5670	5670	0
558	20240718	104300	46433220	5670	5670	5670	5670	0
559	20240718	104200	46433220	5670	5670	5670	5670	0
560	20240718	104100	46433220	5670	5670	5670	5670	101
561	20240718	104000	45860550	5670	5670	5670	5670	0
562	20240718	103900	45860550	5670	5670	5670	5670	0
563	20240718	103800	45860550	5670	5670	5670	5670	0
564	20240718	103700	45860550	5670	5670	5670	5670	12
565	20240718	103600	45792510	5670	5670	5670	5670	0
566	20240718	103500	45792510	5670	5670	5670	5670	0
567	20240718	103400	45792510	5670	5670	5670	5670	0
568	20240718	103300	45792510	5670	5670	5670	5670	0
569	20240718	103200	45792510	5670	5670	5670	5670	5
570	20240718	103100	45764160	5680	5680	5680	5680	1
571	20240718	103000	45758480	5680	5680	5680	5680	0
572	20240718	102900	45758480	5680	5680	5680	5680	0
573	20240718	102800	45758480	5680	5680	5680	5680	0
574	20240718	102700	45758480	5680	5680	5680	5680	0
575	20240718	102600	45758480	5680	5680	5680	5680	0
576	20240718	102500	45758480	5680	5680	5680	5680	0
577	20240718	102400	45758480	5680	5680	5680	5680	0
578	20240718	102300	45758480	5680	5680	5680	5680	0
579	20240718	102200	45758480	5680	5680	5680	5680	0
580	20240718	102100	45758480	5680	5680	5680	5680	0
581	20240718	102000	45758480	5680	5680	5680	5680	2
582	20240718	101900	45747120	5680	5680	5680	5680	0
583	20240718	101800	45747120	5680	5680	5680	5680	5
584	20240718	101700	45718720	5680	5680	5680	5680	0
585	20240718	101600	45718720	5680	5680	5680	5680	0
586	20240718	101500	45718720	5680	5680	5680	5680	10
587	20240718	101400	45661920	5690	5690	5690	5690	0
588	20240718	101300	45661920	5690	5690	5690	5690	0
589	20240718	101200	45661920	5690	5690	5690	5690	10
590	20240718	101100	45605020	5690	5690	5690	5690	0
591	20240718	101000	45605020	5690	5690	5690	5690	0
592	20240718	100900	45605020	5690	5690	5690	5690	0
593	20240718	100800	45605020	5690	5690	5690	5690	1
594	20240718	100700	45599330	5690	5690	5690	5690	0
595	20240718	100600	45599330	5690	5690	5690	5690	1
596	20240718	100500	45593640	5690	5690	5690	5690	800
597	20240718	100400	41041640	5690	5690	5690	5690	1
598	20240718	100300	41035950	5690	5690	5690	5690	0
599	20240718	100200	41035950	5690	5690	5690	5690	2
600	20240718	100100	41024570	5670	5670	5670	5670	0
601	20240718	100000	41024570	5670	5670	5670	5670	0
602	20240718	095900	41024570	5670	5670	5670	5670	0
603	20240718	095800	41024570	5670	5670	5670	5670	0
604	20240718	095700	41024570	5670	5670	5670	5670	1
605	20240718	095600	41018900	5670	5670	5670	5670	14
606	20240718	095500	40939520	5660	5660	5660	5660	2
607	20240718	095400	40928200	5650	5650	5650	5650	1604
608	20240718	095300	31865600	5640	5640	5640	5640	0
609	20240718	095200	31865600	5640	5640	5640	5640	0
610	20240718	095100	31865600	5640	5640	5640	5640	9
611	20240718	095000	31814840	5650	5650	5650	5650	0
612	20240718	094900	31814840	5650	5650	5650	5650	63
613	20240718	094800	31458890	5650	5650	5650	5650	0
614	20240718	094700	31458890	5650	5650	5650	5650	0
615	20240718	094600	31458890	5650	5650	5650	5650	0
616	20240718	094500	31458890	5650	5650	5650	5650	5
617	20240718	094400	31430640	5650	5650	5650	5650	0
618	20240718	094300	31430640	5650	5650	5650	5650	0
619	20240718	094200	31430640	5650	5650	5650	5650	0
620	20240718	094100	31430640	5650	5650	5650	5650	0
621	20240718	094000	31430640	5650	5650	5650	5650	0
622	20240718	093900	31430640	5650	5650	5650	5650	0
623	20240718	093800	31430640	5650	5650	5650	5650	0
624	20240718	093700	31430640	5650	5650	5650	5650	0
625	20240718	093600	31430640	5650	5650	5650	5650	0
626	20240718	093500	31430640	5650	5650	5650	5650	0
627	20240718	093400	31430640	5650	5650	5650	5650	0
628	20240718	093300	31430640	5650	5650	5650	5650	4
629	20240718	093200	31408040	5650	5650	5650	5650	0
630	20240718	093100	31408040	5650	5650	5650	5650	1
631	20240718	093000	31402390	5650	5650	5650	5640	26
632	20240718	092900	31255640	5650	5650	5650	5650	51
633	20240718	092800	30967490	5650	5650	5650	5650	1
634	20240718	092700	30961840	5650	5650	5650	5650	0
635	20240718	092600	30961840	5650	5650	5650	5650	100
636	20240718	092500	30396840	5640	5640	5640	5640	500
637	20240718	092400	27576840	5640	5640	5640	5630	70
638	20240718	092300	27182140	5650	5700	5700	5650	4375
639	20240718	092200	2431360	5700	5700	5700	5700	0
640	20240718	092100	2431360	5700	5700	5700	5700	16
641	20240718	092000	2340160	5680	5680	5680	5680	0
642	20240718	091900	2340160	5680	5680	5680	5680	60
643	20240718	091800	1999360	5680	5690	5690	5680	60
644	20240718	091700	1658260	5710	5710	5710	5710	100
645	20240718	091600	1087260	5710	5710	5710	5710	1
646	20240718	091500	1081550	5690	5690	5690	5690	0
647	20240718	091400	1081550	5690	5690	5690	5690	0
648	20240718	091300	1081550	5690	5690	5690	5690	1
649	20240718	091200	1075860	5680	5680	5680	5680	0
650	20240718	091100	1075860	5680	5680	5680	5680	0
651	20240718	091000	1075860	5680	5680	5680	5680	0
652	20240718	090900	1075860	5680	5680	5680	5680	7
653	20240718	090800	1036100	5700	5700	5700	5700	1
654	20240718	090700	1030400	5680	5680	5680	5680	0
655	20240718	090600	1030400	5680	5680	5680	5680	10
656	20240718	090500	973600	5680	5680	5680	5680	0
657	20240718	090400	973600	5680	5680	5680	5680	0
658	20240718	090300	973600	5680	5690	5690	5680	18
659	20240718	090200	871310	5690	5690	5690	5690	1
660	20240718	090100	865620	5690	5690	5690	5690	0
661	20240718	090000	865620	5690	5710	5710	5690	152