KissMeData/067990/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	194700	63908680	4665	4665	4665	4665	50
3	20240717	194600	63908680	4665	4665	4665	4665	0
4	20240717	194500	63908680	4665	4665	4665	4665	0
5	20240717	194400	63908680	4665	4665	4665	4665	0
6	20240717	194300	63908680	4665	4665	4665	4665	0
7	20240717	194200	63908680	4665	4665	4665	4665	0
8	20240717	194100	63908680	4665	4665	4665	4665	0
9	20240717	194000	63908680	4665	4665	4665	4665	0
10	20240717	193900	63908680	4665	4665	4665	4665	0
11	20240717	193800	63908680	4665	4665	4665	4665	0
12	20240717	193700	63908680	4665	4665	4665	4665	0
13	20240717	193600	63908680	4665	4665	4665	4665	0
14	20240717	193500	63908680	4665	4665	4665	4665	0
15	20240717	193400	63908680	4665	4665	4665	4665	0
16	20240717	193300	63908680	4665	4665	4665	4665	0
17	20240717	193200	63908680	4665	4665	4665	4665	0
18	20240717	193100	63908680	4665	4665	4665	4665	0
19	20240717	193000	63908680	4665	4665	4665	4665	0
20	20240717	192900	63908680	4665	4665	4665	4665	0
21	20240717	192800	63908680	4665	4665	4665	4665	0
22	20240717	192700	63908680	4665	4665	4665	4665	0
23	20240717	192600	63908680	4665	4665	4665	4665	0
24	20240717	192500	63908680	4665	4665	4665	4665	0
25	20240717	192400	63908680	4665	4665	4665	4665	0
26	20240717	192300	63908680	4665	4665	4665	4665	0
27	20240717	192200	63908680	4665	4665	4665	4665	0
28	20240717	192100	63908680	4665	4665	4665	4665	0
29	20240717	192000	63908680	4665	4665	4665	4665	0
30	20240717	191900	63908680	4665	4665	4665	4665	0
31	20240717	191800	63908680	4665	4665	4665	4665	0
32	20240717	191700	63908680	4665	4665	4665	4665	50
33	20240717	191600	63908680	4665	4665	4665	4665	0
34	20240717	191500	63908680	4665	4665	4665	4665	0
35	20240717	191400	63908680	4665	4665	4665	4665	0
36	20240717	191300	63908680	4665	4665	4665	4665	0
37	20240717	191200	63908680	4665	4665	4665	4665	0
38	20240717	191100	63908680	4665	4665	4665	4665	0
39	20240717	191000	63908680	4665	4665	4665	4665	0
40	20240717	190900	63908680	4665	4665	4665	4665	0
41	20240717	190800	63908680	4665	4665	4665	4665	0
42	20240717	190700	63908680	4665	4665	4665	4665	0
43	20240717	190600	63908680	4665	4665	4665	4665	0
44	20240717	190500	63908680	4665	4665	4665	4665	0
45	20240717	190400	63908680	4665	4665	4665	4665	0
46	20240717	190300	63908680	4665	4665	4665	4665	0
47	20240717	190200	63908680	4665	4665	4665	4665	0
48	20240717	190100	63908680	4665	4665	4665	4665	0
49	20240717	190000	63908680	4665	4665	4665	4665	0
50	20240717	185900	63908680	4665	4665	4665	4665	0
51	20240717	185800	63908680	4665	4665	4665	4665	0
52	20240717	185700	63908680	4665	4665	4665	4665	0
53	20240717	185600	63908680	4665	4665	4665	4665	0
54	20240717	185500	63908680	4665	4665	4665	4665	0
55	20240717	185400	63908680	4665	4665	4665	4665	0
56	20240717	185300	63908680	4665	4665	4665	4665	0
57	20240717	185200	63908680	4665	4665	4665	4665	0
58	20240717	185100	63908680	4665	4665	4665	4665	0
59	20240717	185000	63908680	4665	4665	4665	4665	0
60	20240717	184900	63908680	4665	4665	4665	4665	0
61	20240717	184800	63908680	4665	4665	4665	4665	0
62	20240717	184700	63908680	4665	4665	4665	4665	50
63	20240717	184600	63908680	4665	4665	4665	4665	0
64	20240717	184500	63908680	4665	4665	4665	4665	0
65	20240717	184400	63908680	4665	4665	4665	4665	0
66	20240717	184300	63908680	4665	4665	4665	4665	0
67	20240717	184200	63908680	4665	4665	4665	4665	0
68	20240717	184100	63908680	4665	4665	4665	4665	0
69	20240717	184000	63908680	4665	4665	4665	4665	0
70	20240717	183900	63908680	4665	4665	4665	4665	0
71	20240717	183800	63908680	4665	4665	4665	4665	0
72	20240717	183700	63908680	4665	4665	4665	4665	0
73	20240717	183600	63908680	4665	4665	4665	4665	0
74	20240717	183500	63908680	4665	4665	4665	4665	0
75	20240717	183400	63908680	4665	4665	4665	4665	0
76	20240717	183300	63908680	4665	4665	4665	4665	0
77	20240717	183200	63908680	4665	4665	4665	4665	0
78	20240717	183100	63908680	4665	4665	4665	4665	0
79	20240717	183000	63908680	4665	4665	4665	4665	0
80	20240717	182900	63908680	4665	4665	4665	4665	0
81	20240717	182800	63908680	4665	4665	4665	4665	0
82	20240717	182700	63908680	4665	4665	4665	4665	0
83	20240717	182600	63908680	4665	4665	4665	4665	0
84	20240717	182500	63908680	4665	4665	4665	4665	0
85	20240717	182400	63908680	4665	4665	4665	4665	0
86	20240717	182300	63908680	4665	4665	4665	4665	0
87	20240717	182200	63908680	4665	4665	4665	4665	0
88	20240717	182100	63908680	4665	4665	4665	4665	0
89	20240717	182000	63908680	4665	4665	4665	4665	0
90	20240717	181900	63908680	4665	4665	4665	4665	0
91	20240717	181800	63908680	4665	4665	4665	4665	0
92	20240717	181700	63908680	4665	4665	4665	4665	50
93	20240717	181600	63908680	4665	4665	4665	4665	0
94	20240717	181500	63908680	4665	4665	4665	4665	0
95	20240717	181400	63908680	4665	4665	4665	4665	0
96	20240717	181300	63908680	4665	4665	4665	4665	0
97	20240717	181200	63908680	4665	4665	4665	4665	0
98	20240717	181100	63908680	4665	4665	4665	4665	0
99	20240717	181000	63908680	4665	4665	4665	4665	0
100	20240717	180900	63908680	4665	4665	4665	4665	0
101	20240717	180800	63908680	4665	4665	4665	4665	0
102	20240717	180700	63908680	4665	4665	4665	4665	0
103	20240717	180600	63908680	4665	4665	4665	4665	0
104	20240717	180500	63908680	4665	4665	4665	4665	0
105	20240717	180400	63908680	4665	4665	4665	4665	0
106	20240717	180300	63908680	4665	4665	4665	4665	0
107	20240717	180200	63908680	4665	4665	4665	4665	0
108	20240717	180100	63908680	4665	4665	4665	4665	0
109	20240717	180000	63908680	4665	4665	4665	4665	0
110	20240717	175900	63908680	4665	4665	4665	4665	0
111	20240717	175800	63908680	4665	4665	4665	4665	0
112	20240717	175700	63908680	4665	4665	4665	4665	0
113	20240717	175600	63908680	4665	4665	4665	4665	0
114	20240717	175500	63908680	4665	4665	4665	4665	0
115	20240717	175400	63908680	4665	4665	4665	4665	0
116	20240717	175300	63908680	4665	4665	4665	4665	0
117	20240717	175200	63908680	4665	4665	4665	4665	0
118	20240717	175100	63908680	4665	4665	4665	4665	0
119	20240717	175000	63908680	4665	4665	4665	4665	0
120	20240717	174900	63908680	4665	4665	4665	4665	0
121	20240717	174800	63908680	4665	4665	4665	4665	0
122	20240717	174700	63908680	4665	4665	4665	4665	50
123	20240717	174600	63908680	4665	4665	4665	4665	0
124	20240717	174500	63908680	4665	4665	4665	4665	0
125	20240717	174400	63908680	4665	4665	4665	4665	0
126	20240717	174300	63908680	4665	4665	4665	4665	0
127	20240717	174200	63908680	4665	4665	4665	4665	0
128	20240717	174100	63908680	4665	4665	4665	4665	0
129	20240717	174000	63908680	4665	4665	4665	4665	0
130	20240717	173900	63908680	4665	4665	4665	4665	0
131	20240717	173800	63908680	4665	4665	4665	4665	0
132	20240717	173700	63908680	4665	4665	4665	4665	0
133	20240717	173600	63908680	4665	4665	4665	4665	0
134	20240717	173500	63908680	4665	4665	4665	4665	0
135	20240717	173400	63908680	4665	4665	4665	4665	0
136	20240717	173300	63908680	4665	4665	4665	4665	0
137	20240717	173200	63908680	4665	4665	4665	4665	0
138	20240717	173100	63908680	4665	4665	4665	4665	0
139	20240717	173000	63908680	4665	4665	4665	4665	0
140	20240717	172900	63908680	4665	4665	4665	4665	0
141	20240717	172800	63908680	4665	4665	4665	4665	0
142	20240717	172700	63908680	4665	4665	4665	4665	0
143	20240717	172600	63908680	4665	4665	4665	4665	0
144	20240717	172500	63908680	4665	4665	4665	4665	0
145	20240717	172400	63908680	4665	4665	4665	4665	0
146	20240717	172300	63908680	4665	4665	4665	4665	0
147	20240717	172200	63908680	4665	4665	4665	4665	0
148	20240717	172100	63908680	4665	4665	4665	4665	0
149	20240717	172000	63908680	4665	4665	4665	4665	0
150	20240717	171900	63908680	4665	4665	4665	4665	0
151	20240717	171800	63908680	4665	4665	4665	4665	0
152	20240717	171700	63908680	4665	4665	4665	4665	50
153	20240717	171600	63908680	4665	4665	4665	4665	0
154	20240717	171500	63908680	4665	4665	4665	4665	0
155	20240717	171400	63908680	4665	4665	4665	4665	0
156	20240717	171300	63908680	4665	4665	4665	4665	0
157	20240717	171200	63908680	4665	4665	4665	4665	0
158	20240717	171100	63908680	4665	4665	4665	4665	0
159	20240717	171000	63908680	4665	4665	4665	4665	0
160	20240717	170900	63908680	4665	4665	4665	4665	0
161	20240717	170800	63908680	4665	4665	4665	4665	0
162	20240717	170700	63908680	4665	4665	4665	4665	0
163	20240717	170600	63908680	4665	4665	4665	4665	0
164	20240717	170500	63908680	4665	4665	4665	4665	0
165	20240717	170400	63908680	4665	4665	4665	4665	0
166	20240717	170300	63908680	4665	4665	4665	4665	0
167	20240717	170200	63908680	4665	4665	4665	4665	0
168	20240717	170100	63908680	4665	4665	4665	4665	0
169	20240717	170000	63908680	4665	4665	4665	4665	0
170	20240717	165900	63908680	4665	4665	4665	4665	0
171	20240717	165800	63908680	4665	4665	4665	4665	0
172	20240717	165700	63908680	4665	4665	4665	4665	0
173	20240717	165600	63908680	4665	4665	4665	4665	0
174	20240717	165500	63908680	4665	4665	4665	4665	0
175	20240717	165400	63908680	4665	4665	4665	4665	0
176	20240717	165300	63908680	4665	4665	4665	4665	0
177	20240717	165200	63908680	4665	4665	4665	4665	0
178	20240717	165100	63908680	4665	4665	4665	4665	0
179	20240717	165000	63908680	4665	4665	4665	4665	0
180	20240717	164900	63908680	4665	4665	4665	4665	0
181	20240717	164800	63908680	4665	4665	4665	4665	0
182	20240717	164700	63908680	4665	4665	4665	4665	50
183	20240717	164600	63908680	4665	4665	4665	4665	0
184	20240717	164500	63908680	4665	4665	4665	4665	0
185	20240717	164400	63908680	4665	4665	4665	4665	0
186	20240717	164300	63908680	4665	4665	4665	4665	0
187	20240717	164200	63908680	4665	4665	4665	4665	0
188	20240717	164100	63908680	4665	4665	4665	4665	0
189	20240717	164000	63908680	4665	4665	4665	4665	0
190	20240717	163900	63908680	4665	4665	4665	4665	0
191	20240717	163800	63908680	4665	4665	4665	4665	0
192	20240717	163700	63908680	4665	4665	4665	4665	0
193	20240717	163600	63908680	4665	4665	4665	4665	0
194	20240717	163500	63908680	4665	4665	4665	4665	0
195	20240717	163400	63908680	4665	4665	4665	4665	0
196	20240717	163300	63908680	4665	4665	4665	4665	0
197	20240717	163200	63908680	4665	4665	4665	4665	0
198	20240717	163100	63908680	4665	4665	4665	4665	0
199	20240717	163000	63908680	4665	4665	4665	4665	0
200	20240717	162900	63908680	4665	4665	4665	4665	0
201	20240717	162800	63908680	4665	4665	4665	4665	0
202	20240717	162700	63908680	4665	4665	4665	4665	0
203	20240717	162600	63908680	4665	4665	4665	4665	0
204	20240717	162500	63908680	4665	4665	4665	4665	0
205	20240717	162400	63908680	4665	4665	4665	4665	0
206	20240717	162300	63908680	4665	4665	4665	4665	0
207	20240717	162200	63908680	4665	4665	4665	4665	0
208	20240717	162100	63908680	4665	4665	4665	4665	0
209	20240717	162000	63908680	4665	4665	4665	4665	0
210	20240717	161900	63908680	4665	4665	4665	4665	0
211	20240717	161800	63908680	4665	4665	4665	4665	0
212	20240717	161700	63908680	4665	4665	4665	4665	50
213	20240717	161600	63908680	4665	4665	4665	4665	0
214	20240717	161500	63908680	4665	4665	4665	4665	0
215	20240717	161400	63908680	4665	4665	4665	4665	0
216	20240717	161300	63908680	4665	4665	4665	4665	0
217	20240717	161200	63908680	4665	4665	4665	4665	0
218	20240717	161100	63908680	4665	4665	4665	4665	0
219	20240717	161000	63908680	4665	4665	4665	4665	0
220	20240717	160900	63908680	4665	4665	4665	4665	0
221	20240717	160800	63908680	4665	4665	4665	4665	0
222	20240717	160700	63908680	4665	4665	4665	4665	0
223	20240717	160600	63908680	4665	4665	4665	4665	0
224	20240717	160500	63908680	4665	4665	4665	4665	0
225	20240717	160400	63908680	4665	4665	4665	4665	0
226	20240717	160300	63908680	4665	4665	4665	4665	0
227	20240717	160200	63908680	4665	4665	4665	4665	0
228	20240717	160100	63908680	4665	4665	4665	4665	0
229	20240717	160000	63908680	4665	4665	4665	4665	0
230	20240717	155900	63908680	4665	4665	4665	4665	0
231	20240717	155800	63908680	4665	4665	4665	4665	0
232	20240717	155700	63908680	4665	4665	4665	4665	0
233	20240717	155600	63908680	4665	4665	4665	4665	0
234	20240717	155500	63908680	4665	4665	4665	4665	0
235	20240717	155400	63908680	4665	4665	4665	4665	0
236	20240717	155300	63908680	4665	4665	4665	4665	0
237	20240717	155200	63908680	4665	4665	4665	4665	0
238	20240717	155100	63908680	4665	4665	4665	4665	0
239	20240717	155000	63908680	4665	4665	4665	4665	0
240	20240717	154900	63908680	4665	4665	4665	4665	0
241	20240717	154800	63908680	4665	4665	4665	4665	0
242	20240717	154700	63908680	4665	4665	4665	4665	50
243	20240717	154600	63908680	4665	4665	4665	4665	0
244	20240717	154500	63908680	4665	4665	4665	4665	0
245	20240717	154400	63908680	4665	4665	4665	4665	0
246	20240717	154300	63908680	4665	4665	4665	4665	0
247	20240717	154200	63908680	4665	4665	4665	4665	0
248	20240717	154100	63908680	4665	4665	4665	4665	0
249	20240717	154000	63908680	4665	4665	4665	4665	0
250	20240717	153900	63908680	4665	4665	4665	4665	0
251	20240717	153800	63908680	4665	4665	4665	4665	0
252	20240717	153700	63908680	4665	4665	4665	4665	0
253	20240717	153600	63908680	4665	4665	4665	4665	0
254	20240717	153500	63908680	4665	4665	4665	4665	0
255	20240717	153400	63908680	4665	4665	4665	4665	0
256	20240717	153300	63908680	4665	4665	4665	4665	0
257	20240717	153200	63908680	4665	4665	4665	4665	0
258	20240717	153100	63908680	4665	4665	4665	4665	0
259	20240717	153000	63908680	4665	4665	4665	4665	50
260	20240717	152900	63675430	4655	4655	4655	4655	0
261	20240717	152800	63675430	4655	4655	4655	4655	0
262	20240717	152700	63675430	4655	4655	4655	4655	0
263	20240717	152600	63675430	4655	4655	4655	4655	0
264	20240717	152500	63675430	4655	4655	4655	4655	0
265	20240717	152400	63675430	4655	4655	4655	4655	0
266	20240717	152300	63675430	4655	4655	4655	4655	0
267	20240717	152200	63675430	4655	4655	4655	4655	0
268	20240717	152100	63675430	4655	4655	4655	4655	0
269	20240717	152000	63675430	4655	4655	4655	4655	0
270	20240717	151900	63675430	4655	4645	4655	4645	23
271	20240717	151800	63568495	4645	4650	4650	4645	2
272	20240717	151700	63559200	4645	4645	4645	4645	249
273	20240717	151600	62402595	4650	4650	4650	4650	581
274	20240717	151500	59700945	4650	4650	4650	4650	6
275	20240717	151400	59673045	4650	4645	4650	4645	17
276	20240717	151300	59594010	4645	4650	4650	4645	33
277	20240717	151200	59440600	4645	4645	4645	4645	0
278	20240717	151100	59440600	4645	4645	4645	4645	0
279	20240717	151000	59440600	4645	4645	4645	4645	0
280	20240717	150900	59440600	4645	4645	4645	4645	0
281	20240717	150800	59440600	4645	4645	4645	4645	0
282	20240717	150700	59440600	4645	4645	4645	4645	0
283	20240717	150600	59440600	4645	4645	4645	4645	0
284	20240717	150500	59440600	4645	4645	4645	4645	0
285	20240717	150400	59440600	4645	4645	4645	4645	264
286	20240717	150300	58214320	4645	4645	4645	4645	0
287	20240717	150200	58214320	4645	4645	4645	4645	1
288	20240717	150100	58209675	4650	4650	4650	4650	0
289	20240717	150000	58209675	4650	4650	4650	4650	617
290	20240717	145900	55340625	4650	4650	4650	4650	0
291	20240717	145800	55340625	4650	4650	4650	4650	0
292	20240717	145700	55340625	4650	4650	4650	4650	0
293	20240717	145600	55340625	4650	4650	4650	4650	0
294	20240717	145500	55340625	4650	4650	4650	4650	0
295	20240717	145400	55340625	4650	4650	4650	4650	0
296	20240717	145300	55340625	4650	4650	4650	4650	1
297	20240717	145200	55335975	4650	4650	4650	4650	0
298	20240717	145100	55335975	4650	4650	4650	4650	0
299	20240717	145000	55335975	4650	4650	4650	4650	3
300	20240717	144900	55322025	4650	4650	4650	4650	0
301	20240717	144800	55322025	4650	4650	4650	4650	37
302	20240717	144700	55149975	4670	4670	4670	4670	0
303	20240717	144600	55149975	4670	4670	4670	4670	0
304	20240717	144500	55149975	4670	4670	4670	4670	0
305	20240717	144400	55149975	4670	4670	4670	4670	0
306	20240717	144300	55149975	4670	4670	4670	4670	0
307	20240717	144200	55149975	4670	4665	4670	4665	461
308	20240717	144100	52997110	4645	4665	4665	4645	155
309	20240717	144000	52275050	4670	4650	4670	4645	256
310	20240717	143900	51079675	4670	4665	4670	4665	87
311	20240717	143800	50673605	4665	4650	4665	4650	122
312	20240717	143700	50105210	4645	4645	4645	4645	0
313	20240717	143600	50105210	4645	4645	4645	4645	104
314	20240717	143500	49622130	4645	4645	4645	4645	0
315	20240717	143400	49622130	4645	4645	4645	4645	2
316	20240717	143300	49612840	4645	4645	4645	4645	0
317	20240717	143200	49612840	4645	4645	4645	4645	7
318	20240717	143100	49580325	4650	4650	4650	4650	1
319	20240717	143000	49575675	4650	4650	4650	4650	25
320	20240717	142900	49459425	4650	4650	4650	4650	0
321	20240717	142800	49459425	4650	4650	4650	4650	133
322	20240717	142700	48840975	4650	4650	4650	4650	123
323	20240717	142600	48269025	4645	4645	4645	4645	0
324	20240717	142500	48269025	4645	4645	4645	4645	133
325	20240717	142400	47651240	4650	4650	4650	4650	0
326	20240717	142300	47651240	4650	4650	4650	4650	1
327	20240717	142200	47646590	4650	4650	4650	4650	1099
328	20240717	142100	42536240	4650	4650	4650	4650	0
329	20240717	142000	42536240	4650	4650	4650	4650	31
330	20240717	141900	42392090	4650	4650	4650	4650	100
331	20240717	141800	41927090	4650	4650	4650	4650	2
332	20240717	141700	41917790	4655	4655	4655	4655	0
333	20240717	141600	41917790	4655	4655	4655	4655	0
334	20240717	141500	41917790	4655	4655	4655	4655	5
335	20240717	141400	41894515	4655	4655	4655	4655	0
336	20240717	141300	41894515	4655	4655	4655	4655	370
337	20240717	141200	40172165	4650	4650	4650	4650	101
338	20240717	141100	39702515	4655	4655	4655	4655	0
339	20240717	141000	39702515	4655	4655	4655	4655	0
340	20240717	140900	39702515	4655	4655	4655	4655	0
341	20240717	140800	39702515	4655	4655	4655	4655	1
342	20240717	140700	39697860	4655	4655	4655	4655	0
343	20240717	140600	39697860	4655	4650	4655	4650	194
344	20240717	140500	38795755	4650	4650	4650	4650	0
345	20240717	140400	38795755	4650	4650	4650	4650	4
346	20240717	140300	38777155	4650	4650	4650	4650	0
347	20240717	140200	38777155	4650	4650	4650	4650	16
348	20240717	140100	38702755	4655	4655	4655	4655	0
349	20240717	140000	38702755	4655	4655	4655	4655	26
350	20240717	135900	38581725	4655	4655	4655	4655	26
351	20240717	135800	38460695	4655	4655	4655	4655	0
352	20240717	135700	38460695	4655	4655	4655	4655	88
353	20240717	135600	38051055	4655	4655	4655	4655	0
354	20240717	135500	38051055	4655	4655	4655	4655	94
355	20240717	135400	37613485	4660	4660	4660	4660	510
356	20240717	135300	35236885	4660	4660	4660	4660	0
357	20240717	135200	35236885	4660	4660	4660	4660	0
358	20240717	135100	35236885	4660	4660	4660	4660	0
359	20240717	135000	35236885	4660	4660	4660	4660	3
360	20240717	134900	35222905	4660	4660	4660	4660	0
361	20240717	134800	35222905	4660	4660	4660	4660	9
362	20240717	134700	35180965	4660	4660	4660	4660	0
363	20240717	134600	35180965	4660	4660	4660	4660	0
364	20240717	134500	35180965	4660	4660	4660	4660	130
365	20240717	134400	34575165	4660	4660	4660	4660	0
366	20240717	134300	34575165	4660	4660	4660	4660	0
367	20240717	134200	34575165	4660	4660	4660	4660	0
368	20240717	134100	34575165	4660	4660	4660	4660	1
369	20240717	134000	34570505	4660	4660	4660	4660	0
370	20240717	133900	34570505	4660	4660	4660	4660	0
371	20240717	133800	34570505	4660	4660	4660	4660	2
372	20240717	133700	34561185	4660	4660	4660	4660	6
373	20240717	133600	34533225	4660	4660	4660	4660	0
374	20240717	133500	34533225	4660	4660	4660	4660	0
375	20240717	133400	34533225	4660	4660	4660	4660	1
376	20240717	133300	34528565	4655	4655	4655	4655	0
377	20240717	133200	34528565	4655	4655	4655	4655	0
378	20240717	133100	34528565	4655	4655	4655	4655	18
379	20240717	133000	34444775	4655	4655	4655	4655	0
380	20240717	132900	34444775	4655	4660	4660	4655	68
381	20240717	132800	34128205	4655	4655	4655	4655	0
382	20240717	132700	34128205	4655	4655	4655	4655	200
383	20240717	132600	33197205	4655	4655	4655	4655	0
384	20240717	132500	33197205	4655	4655	4655	4655	0
385	20240717	132400	33197205	4655	4655	4655	4655	0
386	20240717	132300	33197205	4655	4655	4655	4655	0
387	20240717	132200	33197205	4655	4655	4655	4655	1
388	20240717	132100	33192550	4660	4660	4660	4660	0
389	20240717	132000	33192550	4660	4655	4660	4655	4
390	20240717	131900	33173925	4655	4655	4655	4655	0
391	20240717	131800	33173925	4655	4655	4655	4655	7
392	20240717	131700	33141340	4655	4655	4655	4655	0
393	20240717	131600	33141340	4655	4655	4655	4655	0
394	20240717	131500	33141340	4655	4660	4660	4655	70
395	20240717	131400	32815260	4660	4660	4660	4660	9
396	20240717	131300	32773320	4660	4660	4660	4660	1
397	20240717	131200	32768660	4660	4660	4660	4660	0
398	20240717	131100	32768660	4660	4660	4660	4660	63
399	20240717	131000	32475080	4670	4670	4670	4670	0
400	20240717	130900	32475080	4670	4670	4670	4670	0
401	20240717	130800	32475080	4670	4670	4670	4670	20
402	20240717	130700	32381680	4675	4675	4675	4675	0
403	20240717	130600	32381680	4675	4675	4675	4675	0
404	20240717	130500	32381680	4675	4670	4675	4670	100
405	20240717	130400	31914490	4675	4675	4675	4675	60
406	20240717	130300	31633990	4675	4660	4675	4660	826
407	20240717	130200	27776870	4655	4655	4655	4655	0
408	20240717	130100	27776870	4655	4655	4655	4655	2
409	20240717	130000	27767560	4655	4655	4655	4655	0
410	20240717	125900	27767560	4655	4655	4655	4655	8
411	20240717	125800	27730320	4660	4660	4660	4660	25
412	20240717	125700	27613820	4655	4655	4655	4655	0
413	20240717	125600	27613820	4655	4655	4655	4655	0
414	20240717	125500	27613820	4655	4655	4655	4655	0
415	20240717	125400	27613820	4655	4655	4655	4655	0
416	20240717	125300	27613820	4655	4655	4655	4655	0
417	20240717	125200	27613820	4655	4655	4655	4655	0
418	20240717	125100	27613820	4655	4655	4655	4655	0
419	20240717	125000	27613820	4655	4655	4655	4655	0
420	20240717	124900	27613820	4655	4655	4655	4655	0
421	20240717	124800	27613820	4655	4655	4655	4655	0
422	20240717	124700	27613820	4655	4655	4655	4655	0
423	20240717	124600	27613820	4655	4655	4655	4655	0
424	20240717	124500	27613820	4655	4660	4660	4655	3
425	20240717	124400	27599845	4655	4655	4655	4655	0
426	20240717	124300	27599845	4655	4655	4655	4655	0
427	20240717	124200	27599845	4655	4655	4655	4655	0
428	20240717	124100	27599845	4655	4655	4655	4655	0
429	20240717	124000	27599845	4655	4655	4655	4655	0
430	20240717	123900	27599845	4655	4655	4655	4655	0
431	20240717	123800	27599845	4655	4655	4655	4655	0
432	20240717	123700	27599845	4655	4655	4655	4655	0
433	20240717	123600	27599845	4655	4655	4655	4655	1
434	20240717	123500	27595190	4660	4660	4660	4660	0
435	20240717	123400	27595190	4660	4660	4660	4660	2
436	20240717	123300	27585870	4655	4655	4655	4655	0
437	20240717	123200	27585870	4655	4655	4655	4655	0
438	20240717	123100	27585870	4655	4655	4655	4655	0
439	20240717	123000	27585870	4655	4655	4655	4655	0
440	20240717	122900	27585870	4655	4655	4655	4655	0
441	20240717	122800	27585870	4655	4655	4655	4655	0
442	20240717	122700	27585870	4655	4655	4655	4655	0
443	20240717	122600	27585870	4655	4655	4655	4655	0
444	20240717	122500	27585870	4655	4655	4655	4655	1
445	20240717	122400	27581215	4655	4655	4655	4655	0
446	20240717	122300	27581215	4655	4655	4655	4655	0
447	20240717	122200	27581215	4655	4655	4655	4655	0
448	20240717	122100	27581215	4655	4655	4655	4655	0
449	20240717	122000	27581215	4655	4655	4655	4655	0
450	20240717	121900	27581215	4655	4655	4655	4655	0
451	20240717	121800	27581215	4655	4655	4655	4655	0
452	20240717	121700	27581215	4655	4655	4655	4655	0
453	20240717	121600	27581215	4655	4655	4655	4655	0
454	20240717	121500	27581215	4655	4655	4655	4655	0
455	20240717	121400	27581215	4655	4655	4655	4655	3
456	20240717	121300	27567250	4650	4650	4650	4650	0
457	20240717	121200	27567250	4650	4650	4650	4650	0
458	20240717	121100	27567250	4650	4650	4650	4650	0
459	20240717	121000	27567250	4650	4655	4660	4650	10
460	20240717	120900	27520685	4655	4655	4655	4655	0
461	20240717	120800	27520685	4655	4655	4655	4655	0
462	20240717	120700	27520685	4655	4655	4655	4655	0
463	20240717	120600	27520685	4655	4655	4655	4655	0
464	20240717	120500	27520685	4655	4655	4655	4655	0
465	20240717	120400	27520685	4655	4655	4655	4655	1
466	20240717	120300	27516030	4650	4650	4650	4650	0
467	20240717	120200	27516030	4650	4650	4650	4650	0
468	20240717	120100	27516030	4650	4650	4650	4650	0
469	20240717	120000	27516030	4650	4650	4650	4650	0
470	20240717	115900	27516030	4650	4650	4650	4650	1
471	20240717	115800	27511380	4650	4650	4650	4650	0
472	20240717	115700	27511380	4650	4650	4650	4650	0
473	20240717	115600	27511380	4650	4650	4650	4650	2
474	20240717	115500	27502080	4650	4650	4650	4650	1
475	20240717	115400	27497430	4650	4650	4650	4650	7
476	20240717	115300	27464880	4650	4650	4650	4650	0
477	20240717	115200	27464880	4650	4650	4650	4650	21
478	20240717	115100	27367230	4650	4650	4650	4650	0
479	20240717	115000	27367230	4650	4650	4650	4650	40
480	20240717	114900	27181230	4650	4650	4650	4650	29
481	20240717	114800	27046380	4650	4650	4650	4650	11
482	20240717	114700	26995230	4655	4655	4655	4655	0
483	20240717	114600	26995230	4655	4655	4655	4655	10
484	20240717	114500	26948680	4655	4655	4655	4655	25
485	20240717	114400	26832305	4655	4650	4655	4650	333
486	20240717	114300	25282385	4645	4645	4645	4645	21
487	20240717	114200	25184840	4650	4650	4650	4650	0
488	20240717	114100	25184840	4650	4650	4650	4650	0
489	20240717	114000	25184840	4650	4650	4650	4650	25
490	20240717	113900	25068590	4645	4645	4645	4645	0
491	20240717	113800	25068590	4645	4645	4645	4645	39
492	20240717	113700	24887435	4645	4645	4645	4645	0
493	20240717	113600	24887435	4645	4645	4645	4645	49
494	20240717	113500	24659830	4645	4645	4645	4645	10
495	20240717	113400	24613380	4645	4645	4645	4645	0
496	20240717	113300	24613380	4645	4645	4645	4645	39
497	20240717	113200	24432225	4645	4645	4645	4645	0
498	20240717	113100	24432225	4645	4645	4645	4645	39
499	20240717	113000	24251070	4645	4645	4645	4645	0
500	20240717	112900	24251070	4645	4645	4645	4645	39
501	20240717	112800	24069915	4645	4645	4645	4645	0
502	20240717	112700	24069915	4645	4645	4645	4645	0
503	20240717	112600	24069915	4645	4650	4650	4645	739
504	20240717	112500	20633760	4645	4645	4645	4645	0
505	20240717	112400	20633760	4645	4645	4645	4645	0
506	20240717	112300	20633760	4645	4645	4645	4645	0
507	20240717	112200	20633760	4645	4645	4645	4645	1
508	20240717	112100	20629115	4645	4645	4645	4645	0
509	20240717	112000	20629115	4645	4645	4645	4645	0
510	20240717	111900	20629115	4645	4645	4645	4645	1
511	20240717	111800	20624470	4650	4650	4650	4650	4
512	20240717	111700	20605870	4650	4650	4650	4650	0
513	20240717	111600	20605870	4650	4650	4650	4650	1
514	20240717	111500	20601220	4645	4645	4645	4645	1
515	20240717	111400	20596575	4645	4645	4645	4645	1
516	20240717	111300	20591930	4645	4645	4645	4645	0
517	20240717	111200	20591930	4645	4645	4645	4645	1
518	20240717	111100	20587285	4645	4645	4645	4645	0
519	20240717	111000	20587285	4645	4645	4645	4645	3
520	20240717	110900	20573350	4650	4650	4650	4650	0
521	20240717	110800	20573350	4650	4645	4650	4645	9
522	20240717	110700	20531520	4650	4650	4650	4650	0
523	20240717	110600	20531520	4650	4645	4650	4645	15
524	20240717	110500	20461830	4645	4645	4645	4645	0
525	20240717	110400	20461830	4645	4645	4645	4645	0
526	20240717	110300	20461830	4645	4645	4645	4645	50
527	20240717	110200	20229580	4640	4640	4640	4640	0
528	20240717	110100	20229580	4640	4640	4640	4640	36
529	20240717	110000	20062540	4645	4645	4645	4645	5
530	20240717	105900	20039315	4645	4645	4645	4645	17
531	20240717	105800	19960350	4645	4645	4645	4645	33
532	20240717	105700	19807065	4640	4640	4640	4640	0
533	20240717	105600	19807065	4640	4640	4640	4640	36
534	20240717	105500	19640025	4640	4640	4640	4640	1
535	20240717	105400	19635385	4640	4645	4645	4640	39
536	20240717	105300	19454410	4640	4640	4640	4640	0
537	20240717	105200	19454410	4640	4640	4640	4640	36
538	20240717	105100	19287370	4640	4640	4640	4640	0
539	20240717	105000	19287370	4640	4640	4640	4640	3
540	20240717	104900	19273450	4640	4640	4640	4640	36
541	20240717	104800	19106410	4645	4645	4645	4645	0
542	20240717	104700	19106410	4645	4645	4645	4645	1
543	20240717	104600	19101765	4640	4640	4640	4640	0
544	20240717	104500	19101765	4640	4640	4640	4640	36
545	20240717	104400	18934725	4645	4645	4650	4645	15
546	20240717	104300	18865045	4645	4645	4645	4645	36
547	20240717	104200	18697825	4650	4645	4650	4645	3
548	20240717	104100	18683885	4645	4645	4645	4645	0
549	20240717	104000	18683885	4645	4645	4645	4645	34
550	20240717	103900	18525955	4645	4645	4645	4645	0
551	20240717	103800	18525955	4645	4645	4645	4645	36
552	20240717	103700	18358735	4645	4645	4645	4645	0
553	20240717	103600	18358735	4645	4645	4645	4645	0
554	20240717	103500	18358735	4645	4645	4645	4645	36
555	20240717	103400	18191515	4645	4645	4645	4645	0
556	20240717	103300	18191515	4645	4645	4645	4645	36
557	20240717	103200	18024295	4645	4645	4645	4645	0
558	20240717	103100	18024295	4645	4650	4650	4645	49
559	20240717	103000	17796625	4650	4650	4650	4650	3
560	20240717	102900	17782675	4645	4645	4645	4645	0
561	20240717	102800	17782675	4645	4645	4645	4645	36
562	20240717	102700	17615455	4645	4645	4645	4645	0
563	20240717	102600	17615455	4645	4645	4645	4645	0
564	20240717	102500	17615455	4645	4645	4645	4645	84
565	20240717	102400	17225275	4650	4655	4655	4650	1034
566	20240717	102300	12417170	4655	4655	4655	4655	0
567	20240717	102200	12417170	4655	4655	4655	4655	5
568	20240717	102100	12393895	4655	4655	4655	4655	0
569	20240717	102000	12393895	4655	4655	4655	4655	2
570	20240717	101900	12384585	4650	4655	4655	4650	41
571	20240717	101800	12193910	4650	4655	4655	4650	102
572	20240717	101700	11719600	4650	4650	4650	4650	36
573	20240717	101600	11552200	4655	4655	4655	4655	10
574	20240717	101500	11505650	4655	4650	4655	4650	37
575	20240717	101400	11333595	4650	4650	4650	4650	0
576	20240717	101300	11333595	4650	4650	4650	4650	0
577	20240717	101200	11333595	4650	4650	4650	4650	76
578	20240717	101100	10980195	4650	4650	4650	4650	0
579	20240717	101000	10980195	4650	4650	4650	4650	36
580	20240717	100900	10812795	4655	4655	4655	4655	2
581	20240717	100800	10803485	4650	4650	4650	4650	36
582	20240717	100700	10636085	4655	4655	4655	4655	0
583	20240717	100600	10636085	4655	4655	4655	4655	2
584	20240717	100500	10626775	4650	4655	4655	4650	1038
585	20240717	100400	5800065	4655	4655	4655	4655	0
586	20240717	100300	5800065	4655	4650	4655	4650	4
587	20240717	100200	5781460	4655	4655	4655	4655	3
588	20240717	100100	5767495	4650	4650	4650	4650	9
589	20240717	100000	5725645	4655	4655	4655	4655	1
590	20240717	095900	5720990	4650	4650	4650	4650	28
591	20240717	095800	5590790	4655	4655	4655	4655	4
592	20240717	095700	5572170	4660	4660	4660	4660	0
593	20240717	095600	5572170	4660	4655	4660	4645	203
594	20240717	095500	4628860	4655	4655	4655	4655	0
595	20240717	095400	4628860	4655	4660	4660	4655	6
596	20240717	095300	4600920	4660	4660	4660	4660	0
597	20240717	095200	4600920	4660	4660	4660	4660	3
598	20240717	095100	4586940	4655	4655	4655	4655	9
599	20240717	095000	4545045	4655	4655	4655	4655	27
600	20240717	094900	4419360	4655	4655	4655	4655	2
601	20240717	094800	4410050	4660	4660	4660	4660	3
602	20240717	094700	4396070	4660	4660	4660	4660	2
603	20240717	094600	4386750	4660	4660	4660	4660	1
604	20240717	094500	4382090	4655	4655	4655	4655	0
605	20240717	094400	4382090	4655	4655	4655	4655	0
606	20240717	094300	4382090	4655	4655	4655	4655	0
607	20240717	094200	4382090	4655	4660	4660	4655	3
608	20240717	094100	4368115	4655	4655	4655	4655	0
609	20240717	094000	4368115	4655	4655	4655	4655	0
610	20240717	093900	4368115	4655	4655	4655	4655	0
611	20240717	093800	4368115	4655	4655	4655	4655	0
612	20240717	093700	4368115	4655	4655	4655	4655	0
613	20240717	093600	4368115	4655	4655	4655	4655	0
614	20240717	093500	4368115	4655	4655	4655	4655	0
615	20240717	093400	4368115	4655	4655	4655	4655	0
616	20240717	093300	4368115	4655	4655	4655	4655	2
617	20240717	093200	4358805	4660	4660	4660	4660	0
618	20240717	093100	4358805	4660	4660	4660	4660	6
619	20240717	093000	4330845	4665	4665	4665	4665	2
620	20240717	092900	4321515	4675	4675	4675	4675	0
621	20240717	092800	4321515	4675	4675	4675	4675	0
622	20240717	092700	4321515	4675	4675	4675	4675	0
623	20240717	092600	4321515	4675	4675	4675	4675	0
624	20240717	092500	4321515	4675	4660	4675	4660	160
625	20240717	092400	3574070	4655	4655	4655	4655	63
626	20240717	092300	3280805	4655	4655	4655	4655	0
627	20240717	092200	3280805	4655	4655	4655	4655	0
628	20240717	092100	3280805	4655	4655	4655	4655	43
629	20240717	092000	3080640	4655	4655	4655	4655	0
630	20240717	091900	3080640	4655	4655	4655	4655	33
631	20240717	091800	2927025	4660	4660	4660	4660	10
632	20240717	091700	2880425	4655	4670	4670	4655	67
633	20240717	091600	2567800	4675	4675	4675	4675	50
634	20240717	091500	2334050	4670	4670	4670	4670	0
635	20240717	091400	2334050	4670	4670	4670	4670	73
636	20240717	091300	1993140	4670	4670	4670	4670	1
637	20240717	091200	1988470	4670	4670	4670	4670	0
638	20240717	091100	1988470	4670	4670	4670	4670	0
639	20240717	091000	1988470	4670	4670	4670	4670	0
640	20240717	090900	1988470	4670	4670	4670	4670	1
641	20240717	090800	1983800	4650	4650	4650	4650	0
642	20240717	090700	1983800	4650	4650	4650	4650	18
643	20240717	090600	1900100	4650	4650	4650	4650	0
644	20240717	090500	1900100	4650	4650	4650	4650	0
645	20240717	090400	1900100	4650	4635	4650	4635	22
646	20240717	090300	1797980	4630	4630	4630	4630	0
647	20240717	090200	1797980	4630	4630	4630	4630	0
648	20240717	090100	1797980	4630	4645	4645	4630	316
649	20240717	090000	334800	4650	4650	4650	4650	72