KissMeData/052260/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	193400	332930290	4655	4655	4655	4655	1227
3	20240717	193300	332930290	4655	4655	4655	4655	0
4	20240717	193200	332930290	4655	4655	4655	4655	0
5	20240717	193100	332930290	4655	4655	4655	4655	0
6	20240717	193000	332930290	4655	4655	4655	4655	0
7	20240717	192900	332930290	4655	4655	4655	4655	0
8	20240717	192800	332930290	4655	4655	4655	4655	0
9	20240717	192700	332930290	4655	4655	4655	4655	0
10	20240717	192600	332930290	4655	4655	4655	4655	0
11	20240717	192500	332930290	4655	4655	4655	4655	0
12	20240717	192400	332930290	4655	4655	4655	4655	0
13	20240717	192300	332930290	4655	4655	4655	4655	0
14	20240717	192200	332930290	4655	4655	4655	4655	0
15	20240717	192100	332930290	4655	4655	4655	4655	0
16	20240717	192000	332930290	4655	4655	4655	4655	0
17	20240717	191900	332930290	4655	4655	4655	4655	0
18	20240717	191800	332930290	4655	4655	4655	4655	0
19	20240717	191700	332930290	4655	4655	4655	4655	0
20	20240717	191600	332930290	4655	4655	4655	4655	0
21	20240717	191500	332930290	4655	4655	4655	4655	0
22	20240717	191400	332930290	4655	4655	4655	4655	0
23	20240717	191300	332930290	4655	4655	4655	4655	0
24	20240717	191200	332930290	4655	4655	4655	4655	0
25	20240717	191100	332930290	4655	4655	4655	4655	0
26	20240717	191000	332930290	4655	4655	4655	4655	0
27	20240717	190900	332930290	4655	4655	4655	4655	0
28	20240717	190800	332930290	4655	4655	4655	4655	0
29	20240717	190700	332930290	4655	4655	4655	4655	0
30	20240717	190600	332930290	4655	4655	4655	4655	0
31	20240717	190500	332930290	4655	4655	4655	4655	0
32	20240717	190400	332930290	4655	4655	4655	4655	1227
33	20240717	190300	332930290	4655	4655	4655	4655	0
34	20240717	190200	332930290	4655	4655	4655	4655	0
35	20240717	190100	332930290	4655	4655	4655	4655	0
36	20240717	190000	332930290	4655	4655	4655	4655	0
37	20240717	185900	332930290	4655	4655	4655	4655	0
38	20240717	185800	332930290	4655	4655	4655	4655	0
39	20240717	185700	332930290	4655	4655	4655	4655	0
40	20240717	185600	332930290	4655	4655	4655	4655	0
41	20240717	185500	332930290	4655	4655	4655	4655	0
42	20240717	185400	332930290	4655	4655	4655	4655	0
43	20240717	185300	332930290	4655	4655	4655	4655	0
44	20240717	185200	332930290	4655	4655	4655	4655	0
45	20240717	185100	332930290	4655	4655	4655	4655	0
46	20240717	185000	332930290	4655	4655	4655	4655	0
47	20240717	184900	332930290	4655	4655	4655	4655	0
48	20240717	184800	332930290	4655	4655	4655	4655	0
49	20240717	184700	332930290	4655	4655	4655	4655	0
50	20240717	184600	332930290	4655	4655	4655	4655	0
51	20240717	184500	332930290	4655	4655	4655	4655	0
52	20240717	184400	332930290	4655	4655	4655	4655	0
53	20240717	184300	332930290	4655	4655	4655	4655	0
54	20240717	184200	332930290	4655	4655	4655	4655	0
55	20240717	184100	332930290	4655	4655	4655	4655	0
56	20240717	184000	332930290	4655	4655	4655	4655	0
57	20240717	183900	332930290	4655	4655	4655	4655	0
58	20240717	183800	332930290	4655	4655	4655	4655	0
59	20240717	183700	332930290	4655	4655	4655	4655	0
60	20240717	183600	332930290	4655	4655	4655	4655	0
61	20240717	183500	332930290	4655	4655	4655	4655	0
62	20240717	183400	332930290	4655	4655	4655	4655	1227
63	20240717	183300	332930290	4655	4655	4655	4655	0
64	20240717	183200	332930290	4655	4655	4655	4655	0
65	20240717	183100	332930290	4655	4655	4655	4655	0
66	20240717	183000	332930290	4655	4655	4655	4655	0
67	20240717	182900	332930290	4655	4655	4655	4655	0
68	20240717	182800	332930290	4655	4655	4655	4655	0
69	20240717	182700	332930290	4655	4655	4655	4655	0
70	20240717	182600	332930290	4655	4655	4655	4655	0
71	20240717	182500	332930290	4655	4655	4655	4655	0
72	20240717	182400	332930290	4655	4655	4655	4655	0
73	20240717	182300	332930290	4655	4655	4655	4655	0
74	20240717	182200	332930290	4655	4655	4655	4655	0
75	20240717	182100	332930290	4655	4655	4655	4655	0
76	20240717	182000	332930290	4655	4655	4655	4655	0
77	20240717	181900	332930290	4655	4655	4655	4655	0
78	20240717	181800	332930290	4655	4655	4655	4655	0
79	20240717	181700	332930290	4655	4655	4655	4655	0
80	20240717	181600	332930290	4655	4655	4655	4655	0
81	20240717	181500	332930290	4655	4655	4655	4655	0
82	20240717	181400	332930290	4655	4655	4655	4655	0
83	20240717	181300	332930290	4655	4655	4655	4655	0
84	20240717	181200	332930290	4655	4655	4655	4655	0
85	20240717	181100	332930290	4655	4655	4655	4655	0
86	20240717	181000	332930290	4655	4655	4655	4655	0
87	20240717	180900	332930290	4655	4655	4655	4655	0
88	20240717	180800	332930290	4655	4655	4655	4655	0
89	20240717	180700	332930290	4655	4655	4655	4655	0
90	20240717	180600	332930290	4655	4655	4655	4655	0
91	20240717	180500	332930290	4655	4655	4655	4655	0
92	20240717	180400	332930290	4655	4655	4655	4655	1227
93	20240717	180300	332930290	4655	4655	4655	4655	0
94	20240717	180200	332930290	4655	4655	4655	4655	0
95	20240717	180100	332930290	4655	4655	4655	4655	0
96	20240717	180000	332930290	4655	4655	4655	4655	0
97	20240717	175900	332930290	4655	4655	4655	4655	0
98	20240717	175800	332930290	4655	4655	4655	4655	0
99	20240717	175700	332930290	4655	4655	4655	4655	0
100	20240717	175600	332930290	4655	4655	4655	4655	0
101	20240717	175500	332930290	4655	4655	4655	4655	0
102	20240717	175400	332930290	4655	4655	4655	4655	0
103	20240717	175300	332930290	4655	4655	4655	4655	0
104	20240717	175200	332930290	4655	4655	4655	4655	0
105	20240717	175100	332930290	4655	4655	4655	4655	0
106	20240717	175000	332930290	4655	4655	4655	4655	0
107	20240717	174900	332930290	4655	4655	4655	4655	0
108	20240717	174800	332930290	4655	4655	4655	4655	0
109	20240717	174700	332930290	4655	4655	4655	4655	0
110	20240717	174600	332930290	4655	4655	4655	4655	0
111	20240717	174500	332930290	4655	4655	4655	4655	0
112	20240717	174400	332930290	4655	4655	4655	4655	0
113	20240717	174300	332930290	4655	4655	4655	4655	0
114	20240717	174200	332930290	4655	4655	4655	4655	0
115	20240717	174100	332930290	4655	4655	4655	4655	0
116	20240717	174000	332930290	4655	4655	4655	4655	0
117	20240717	173900	332930290	4655	4655	4655	4655	0
118	20240717	173800	332930290	4655	4655	4655	4655	0
119	20240717	173700	332930290	4655	4655	4655	4655	0
120	20240717	173600	332930290	4655	4655	4655	4655	0
121	20240717	173500	332930290	4655	4655	4655	4655	0
122	20240717	173400	332930290	4655	4655	4655	4655	1227
123	20240717	173300	332930290	4655	4655	4655	4655	0
124	20240717	173200	332930290	4655	4655	4655	4655	0
125	20240717	173100	332930290	4655	4655	4655	4655	0
126	20240717	173000	332930290	4655	4655	4655	4655	0
127	20240717	172900	332930290	4655	4655	4655	4655	0
128	20240717	172800	332930290	4655	4655	4655	4655	0
129	20240717	172700	332930290	4655	4655	4655	4655	0
130	20240717	172600	332930290	4655	4655	4655	4655	0
131	20240717	172500	332930290	4655	4655	4655	4655	0
132	20240717	172400	332930290	4655	4655	4655	4655	0
133	20240717	172300	332930290	4655	4655	4655	4655	0
134	20240717	172200	332930290	4655	4655	4655	4655	0
135	20240717	172100	332930290	4655	4655	4655	4655	0
136	20240717	172000	332930290	4655	4655	4655	4655	0
137	20240717	171900	332930290	4655	4655	4655	4655	0
138	20240717	171800	332930290	4655	4655	4655	4655	0
139	20240717	171700	332930290	4655	4655	4655	4655	0
140	20240717	171600	332930290	4655	4655	4655	4655	0
141	20240717	171500	332930290	4655	4655	4655	4655	0
142	20240717	171400	332930290	4655	4655	4655	4655	0
143	20240717	171300	332930290	4655	4655	4655	4655	0
144	20240717	171200	332930290	4655	4655	4655	4655	0
145	20240717	171100	332930290	4655	4655	4655	4655	0
146	20240717	171000	332930290	4655	4655	4655	4655	0
147	20240717	170900	332930290	4655	4655	4655	4655	0
148	20240717	170800	332930290	4655	4655	4655	4655	0
149	20240717	170700	332930290	4655	4655	4655	4655	0
150	20240717	170600	332930290	4655	4655	4655	4655	0
151	20240717	170500	332930290	4655	4655	4655	4655	0
152	20240717	170400	332930290	4655	4655	4655	4655	1227
153	20240717	170300	332930290	4655	4655	4655	4655	0
154	20240717	170200	332930290	4655	4655	4655	4655	0
155	20240717	170100	332930290	4655	4655	4655	4655	0
156	20240717	170000	332930290	4655	4655	4655	4655	0
157	20240717	165900	332930290	4655	4655	4655	4655	0
158	20240717	165800	332930290	4655	4655	4655	4655	0
159	20240717	165700	332930290	4655	4655	4655	4655	0
160	20240717	165600	332930290	4655	4655	4655	4655	0
161	20240717	165500	332930290	4655	4655	4655	4655	0
162	20240717	165400	332930290	4655	4655	4655	4655	0
163	20240717	165300	332930290	4655	4655	4655	4655	0
164	20240717	165200	332930290	4655	4655	4655	4655	0
165	20240717	165100	332930290	4655	4655	4655	4655	0
166	20240717	165000	332930290	4655	4655	4655	4655	0
167	20240717	164900	332930290	4655	4655	4655	4655	0
168	20240717	164800	332930290	4655	4655	4655	4655	0
169	20240717	164700	332930290	4655	4655	4655	4655	0
170	20240717	164600	332930290	4655	4655	4655	4655	0
171	20240717	164500	332930290	4655	4655	4655	4655	0
172	20240717	164400	332930290	4655	4655	4655	4655	0
173	20240717	164300	332930290	4655	4655	4655	4655	0
174	20240717	164200	332930290	4655	4655	4655	4655	0
175	20240717	164100	332930290	4655	4655	4655	4655	0
176	20240717	164000	332930290	4655	4655	4655	4655	0
177	20240717	163900	332930290	4655	4655	4655	4655	0
178	20240717	163800	332930290	4655	4655	4655	4655	0
179	20240717	163700	332930290	4655	4655	4655	4655	0
180	20240717	163600	332930290	4655	4655	4655	4655	0
181	20240717	163500	332930290	4655	4655	4655	4655	0
182	20240717	163400	332930290	4655	4655	4655	4655	1227
183	20240717	163300	332930290	4655	4655	4655	4655	0
184	20240717	163200	332930290	4655	4655	4655	4655	0
185	20240717	163100	332930290	4655	4655	4655	4655	0
186	20240717	163000	332930290	4655	4655	4655	4655	0
187	20240717	162900	332930290	4655	4655	4655	4655	0
188	20240717	162800	332930290	4655	4655	4655	4655	0
189	20240717	162700	332930290	4655	4655	4655	4655	0
190	20240717	162600	332930290	4655	4655	4655	4655	0
191	20240717	162500	332930290	4655	4655	4655	4655	0
192	20240717	162400	332930290	4655	4655	4655	4655	0
193	20240717	162300	332930290	4655	4655	4655	4655	0
194	20240717	162200	332930290	4655	4655	4655	4655	0
195	20240717	162100	332930290	4655	4655	4655	4655	0
196	20240717	162000	332930290	4655	4655	4655	4655	0
197	20240717	161900	332930290	4655	4655	4655	4655	0
198	20240717	161800	332930290	4655	4655	4655	4655	0
199	20240717	161700	332930290	4655	4655	4655	4655	0
200	20240717	161600	332930290	4655	4655	4655	4655	0
201	20240717	161500	332930290	4655	4655	4655	4655	0
202	20240717	161400	332930290	4655	4655	4655	4655	0
203	20240717	161300	332930290	4655	4655	4655	4655	0
204	20240717	161200	332930290	4655	4655	4655	4655	0
205	20240717	161100	332930290	4655	4655	4655	4655	0
206	20240717	161000	332930290	4655	4655	4655	4655	0
207	20240717	160900	332930290	4655	4655	4655	4655	0
208	20240717	160800	332930290	4655	4655	4655	4655	0
209	20240717	160700	332930290	4655	4655	4655	4655	0
210	20240717	160600	332930290	4655	4655	4655	4655	0
211	20240717	160500	332930290	4655	4655	4655	4655	0
212	20240717	160400	332930290	4655	4655	4655	4655	1227
213	20240717	160300	332930290	4655	4655	4655	4655	0
214	20240717	160200	332930290	4655	4655	4655	4655	0
215	20240717	160100	332930290	4655	4655	4655	4655	0
216	20240717	160000	332930290	4655	4655	4655	4655	0
217	20240717	155900	332930290	4655	4655	4655	4655	0
218	20240717	155800	332930290	4655	4655	4655	4655	0
219	20240717	155700	332930290	4655	4655	4655	4655	0
220	20240717	155600	332930290	4655	4655	4655	4655	0
221	20240717	155500	332930290	4655	4655	4655	4655	0
222	20240717	155400	332930290	4655	4655	4655	4655	0
223	20240717	155300	332930290	4655	4655	4655	4655	0
224	20240717	155200	332930290	4655	4655	4655	4655	0
225	20240717	155100	332930290	4655	4655	4655	4655	0
226	20240717	155000	332930290	4655	4655	4655	4655	0
227	20240717	154900	332930290	4655	4655	4655	4655	0
228	20240717	154800	332930290	4655	4655	4655	4655	0
229	20240717	154700	332930290	4655	4655	4655	4655	0
230	20240717	154600	332930290	4655	4655	4655	4655	0
231	20240717	154500	332930290	4655	4655	4655	4655	0
232	20240717	154400	332930290	4655	4655	4655	4655	0
233	20240717	154300	332930290	4655	4655	4655	4655	0
234	20240717	154200	332930290	4655	4655	4655	4655	0
235	20240717	154100	332930290	4655	4655	4655	4655	0
236	20240717	154000	332930290	4655	4655	4655	4655	0
237	20240717	153900	332930290	4655	4655	4655	4655	0
238	20240717	153800	332930290	4655	4655	4655	4655	0
239	20240717	153700	332930290	4655	4655	4655	4655	0
240	20240717	153600	332930290	4655	4655	4655	4655	0
241	20240717	153500	332930290	4655	4655	4655	4655	0
242	20240717	153400	332930290	4655	4655	4655	4655	1227
243	20240717	153300	332930290	4655	4655	4655	4655	0
244	20240717	153200	332930290	4655	4655	4655	4655	0
245	20240717	153100	332930290	4655	4655	4655	4655	0
246	20240717	153000	332930290	4655	4655	4655	4655	1227
247	20240717	152900	327218605	4650	4650	4650	4650	0
248	20240717	152800	327218605	4650	4650	4650	4650	0
249	20240717	152700	327218605	4650	4650	4650	4650	0
250	20240717	152600	327218605	4650	4650	4650	4650	0
251	20240717	152500	327218605	4650	4650	4650	4650	0
252	20240717	152400	327218605	4650	4650	4650	4650	0
253	20240717	152300	327218605	4650	4650	4650	4650	0
254	20240717	152200	327218605	4650	4650	4650	4650	0
255	20240717	152100	327218605	4650	4650	4650	4650	0
256	20240717	152000	327218605	4650	4650	4650	4650	0
257	20240717	151900	327218605	4650	4660	4660	4650	537
258	20240717	151800	324719965	4660	4655	4660	4655	508
259	20240717	151700	322353200	4660	4655	4660	4650	568
260	20240717	151600	319709940	4655	4660	4660	4655	392
261	20240717	151500	317884970	4660	4655	4660	4655	964
262	20240717	151400	313396475	4660	4660	4660	4655	455
263	20240717	151300	311278150	4660	4665	4665	4660	105
264	20240717	151200	310788825	4665	4660	4665	4660	155
265	20240717	151100	310066270	4660	4665	4665	4655	112
266	20240717	151000	309544790	4665	4665	4665	4665	0
267	20240717	150900	309544790	4665	4660	4665	4660	156
268	20240717	150800	308817805	4660	4655	4660	4655	1019
269	20240717	150700	304074310	4655	4655	4655	4650	397
270	20240717	150600	302226325	4660	4660	4660	4660	526
271	20240717	150500	299775165	4660	4660	4660	4660	6
272	20240717	150400	299747205	4655	4655	4655	4655	0
273	20240717	150300	299747205	4655	4655	4655	4655	0
274	20240717	150200	299747205	4655	4655	4655	4655	0
275	20240717	150100	299747205	4655	4655	4655	4655	360
276	20240717	150000	298071405	4650	4650	4650	4650	0
277	20240717	145900	298071405	4650	4650	4650	4650	0
278	20240717	145800	298071405	4650	4655	4655	4650	417
279	20240717	145700	296132340	4650	4650	4655	4650	270
280	20240717	145600	294875995	4650	4650	4650	4650	400
281	20240717	145500	293015995	4645	4650	4650	4645	436
282	20240717	145400	290988600	4650	4650	4650	4650	564
283	20240717	145300	288366000	4650	4650	4650	4650	20
284	20240717	145200	288273000	4650	4650	4650	4650	87
285	20240717	145100	287868450	4645	4650	4650	4645	247
286	20240717	145000	286720985	4655	4655	4655	4655	700
287	20240717	144900	283462485	4655	4655	4655	4655	0
288	20240717	144800	283462485	4655	4655	4655	4655	0
289	20240717	144700	283462485	4655	4655	4655	4655	0
290	20240717	144600	283462485	4655	4655	4655	4655	0
291	20240717	144500	283462485	4655	4655	4660	4655	820
292	20240717	144400	279644615	4655	4650	4655	4650	210
293	20240717	144300	278668110	4650	4650	4650	4650	0
294	20240717	144200	278668110	4650	4650	4650	4650	1
295	20240717	144100	278663460	4660	4660	4660	4660	0
296	20240717	144000	278663460	4660	4660	4660	4660	1
297	20240717	143900	278658800	4655	4655	4655	4655	0
298	20240717	143800	278658800	4655	4655	4655	4655	0
299	20240717	143700	278658800	4655	4655	4655	4655	2
300	20240717	143600	278649490	4655	4655	4655	4655	0
301	20240717	143500	278649490	4655	4655	4655	4655	0
302	20240717	143400	278649490	4655	4655	4655	4655	0
303	20240717	143300	278649490	4655	4655	4655	4655	102
304	20240717	143200	278174680	4655	4655	4655	4655	352
305	20240717	143100	276536120	4655	4655	4655	4655	1050
306	20240717	143000	271648370	4655	4655	4655	4655	0
307	20240717	142900	271648370	4655	4655	4655	4655	0
308	20240717	142800	271648370	4655	4655	4655	4655	48
309	20240717	142700	271424930	4655	4655	4655	4655	0
310	20240717	142600	271424930	4655	4650	4655	4645	311
311	20240717	142500	269980265	4650	4650	4650	4650	0
312	20240717	142400	269980265	4650	4650	4650	4650	0
313	20240717	142300	269980265	4650	4650	4650	4650	0
314	20240717	142200	269980265	4650	4650	4650	4650	0
315	20240717	142100	269980265	4650	4650	4650	4650	0
316	20240717	142000	269980265	4650	4655	4655	4640	3895
317	20240717	141900	251899580	4665	4670	4670	4665	51
318	20240717	141800	251661655	4675	4675	4675	4675	0
319	20240717	141700	251661655	4675	4675	4675	4675	0
320	20240717	141600	251661655	4675	4675	4675	4675	0
321	20240717	141500	251661655	4675	4675	4675	4675	0
322	20240717	141400	251661655	4675	4675	4675	4675	0
323	20240717	141300	251661655	4675	4675	4675	4675	56
324	20240717	141200	251399855	4665	4665	4665	4665	0
325	20240717	141100	251399855	4665	4665	4665	4665	2
326	20240717	141000	251390525	4660	4660	4660	4660	0
327	20240717	140900	251390525	4660	4660	4660	4660	87
328	20240717	140800	250985105	4660	4660	4660	4650	1001
329	20240717	140700	246325840	4675	4665	4675	4665	9
330	20240717	140600	246283835	4660	4680	4680	4660	1826
331	20240717	140500	237748530	4680	4680	4680	4680	0
332	20240717	140400	237748530	4680	4680	4680	4680	10
333	20240717	140300	237701730	4680	4680	4680	4680	0
334	20240717	140200	237701730	4680	4680	4680	4680	0
335	20240717	140100	237701730	4680	4680	4680	4680	0
336	20240717	140000	237701730	4680	4680	4680	4680	22
337	20240717	135900	237598770	4680	4680	4680	4680	0
338	20240717	135800	237598770	4680	4680	4680	4680	11
339	20240717	135700	237547290	4680	4680	4680	4680	2
340	20240717	135600	237537930	4680	4680	4680	4675	649
341	20240717	135500	234500905	4680	4680	4680	4680	121
342	20240717	135400	233934625	4680	4680	4680	4680	83
343	20240717	135300	233546185	4680	4675	4680	4675	156
344	20240717	135200	232816880	4675	4675	4675	4675	0
345	20240717	135100	232816880	4675	4675	4675	4675	0
346	20240717	135000	232816880	4675	4675	4675	4675	0
347	20240717	134900	232816880	4675	4670	4675	4670	92
348	20240717	134800	232386790	4690	4670	4690	4670	3001
349	20240717	134700	218342975	4670	4670	4670	4670	2
350	20240717	134600	218333635	4665	4665	4665	4665	0
351	20240717	134500	218333635	4665	4665	4665	4665	144
352	20240717	134400	217661875	4665	4665	4665	4665	100
353	20240717	134300	217195375	4665	4665	4665	4665	100
354	20240717	134200	216728875	4665	4665	4665	4665	97
355	20240717	134100	216276370	4665	4665	4665	4665	0
356	20240717	134000	216276370	4665	4665	4665	4665	0
357	20240717	133900	216276370	4665	4665	4665	4665	0
358	20240717	133800	216276370	4665	4665	4665	4665	0
359	20240717	133700	216276370	4665	4665	4665	4665	2
360	20240717	133600	216267040	4665	4665	4665	4665	49
361	20240717	133500	216038455	4665	4665	4665	4665	0
362	20240717	133400	216038455	4665	4665	4665	4665	0
363	20240717	133300	216038455	4665	4665	4665	4665	0
364	20240717	133200	216038455	4665	4665	4665	4665	100
365	20240717	133100	215571955	4665	4665	4665	4665	12
366	20240717	133000	215515975	4670	4670	4670	4670	0
367	20240717	132900	215515975	4670	4670	4670	4670	6
368	20240717	132800	215487955	4670	4670	4670	4670	0
369	20240717	132700	215487955	4670	4670	4670	4670	20
370	20240717	132600	215394555	4670	4660	4670	4660	774
371	20240717	132500	211782435	4660	4660	4660	4660	0
372	20240717	132400	211782435	4660	4660	4660	4660	34
373	20240717	132300	211623995	4650	4655	4660	4650	62
374	20240717	132200	211335405	4660	4660	4660	4660	0
375	20240717	132100	211335405	4660	4660	4660	4660	3
376	20240717	132000	211321425	4660	4650	4660	4650	3
377	20240717	131900	211307455	4655	4660	4660	4655	200
378	20240717	131800	210376385	4665	4665	4665	4665	0
379	20240717	131700	210376385	4665	4665	4665	4665	1
380	20240717	131600	210371720	4655	4655	4655	4655	9
381	20240717	131500	210329825	4665	4665	4665	4665	0
382	20240717	131400	210329825	4665	4665	4665	4665	0
383	20240717	131300	210329825	4665	4665	4665	4655	25
384	20240717	131200	210213400	4665	4665	4670	4665	8
385	20240717	131100	210176075	4665	4670	4670	4665	522
386	20240717	131000	207738530	4675	4675	4675	4675	0
387	20240717	130900	207738530	4675	4675	4675	4675	0
388	20240717	130800	207738530	4675	4675	4675	4675	0
389	20240717	130700	207738530	4675	4665	4675	4665	587
390	20240717	130600	204997240	4665	4660	4665	4660	53
391	20240717	130500	204750020	4660	4660	4660	4660	503
392	20240717	130400	202406040	4660	4660	4660	4660	0
393	20240717	130300	202406040	4660	4660	4665	4660	52
394	20240717	130200	202163525	4660	4660	4660	4660	5
395	20240717	130100	202140225	4670	4670	4670	4670	0
396	20240717	130000	202140225	4670	4670	4670	4670	4
397	20240717	125900	202121545	4670	4670	4670	4670	0
398	20240717	125800	202121545	4670	4670	4670	4670	0
399	20240717	125700	202121545	4670	4670	4670	4670	0
400	20240717	125600	202121545	4670	4670	4670	4670	0
401	20240717	125500	202121545	4670	4670	4670	4670	1
402	20240717	125400	202116875	4660	4660	4660	4660	100
403	20240717	125300	201650875	4665	4665	4665	4665	0
404	20240717	125200	201650875	4665	4665	4665	4665	248
405	20240717	125100	200493955	4665	4665	4665	4665	0
406	20240717	125000	200493955	4665	4665	4665	4665	0
407	20240717	124900	200493955	4665	4665	4665	4665	2
408	20240717	124800	200484625	4670	4670	4670	4670	0
409	20240717	124700	200484625	4670	4670	4670	4670	3
410	20240717	124600	200470615	4670	4670	4670	4670	0
411	20240717	124500	200470615	4670	4670	4670	4670	0
412	20240717	124400	200470615	4670	4670	4670	4670	0
413	20240717	124300	200470615	4670	4670	4670	4670	0
414	20240717	124200	200470615	4670	4670	4670	4670	7
415	20240717	124100	200437925	4665	4665	4665	4665	1
416	20240717	124000	200433260	4665	4665	4665	4665	4
417	20240717	123900	200414600	4665	4665	4665	4665	196
418	20240717	123800	199500260	4665	4665	4675	4665	2026
419	20240717	123700	190040405	4650	4650	4650	4650	0
420	20240717	123600	190040405	4650	4650	4650	4650	0
421	20240717	123500	190040405	4650	4650	4650	4650	0
422	20240717	123400	190040405	4650	4650	4650	4650	0
423	20240717	123300	190040405	4650	4650	4650	4650	0
424	20240717	123200	190040405	4650	4650	4650	4650	0
425	20240717	123100	190040405	4650	4660	4660	4650	50
426	20240717	123000	189807850	4665	4665	4665	4665	2
427	20240717	122900	189798520	4660	4660	4660	4660	1
428	20240717	122800	189793860	4650	4650	4650	4650	50
429	20240717	122700	189561360	4650	4650	4660	4650	470
430	20240717	122600	187371700	4655	4645	4655	4645	1943
431	20240717	122500	178334285	4650	4650	4650	4650	77
432	20240717	122400	177976235	4645	4645	4645	4645	0
433	20240717	122300	177976235	4645	4645	4645	4645	0
434	20240717	122200	177976235	4645	4645	4645	4645	125
435	20240717	122100	177395610	4650	4650	4650	4650	5
436	20240717	122000	177372360	4645	4645	4645	4645	308
437	20240717	121900	175941700	4645	4645	4645	4645	102
438	20240717	121800	175467910	4645	4645	4645	4645	0
439	20240717	121700	175467910	4645	4645	4645	4645	152
440	20240717	121600	174761870	4645	4640	4645	4640	238
441	20240717	121500	173656480	4650	4650	4650	4650	0
442	20240717	121400	173656480	4650	4650	4650	4650	0
443	20240717	121300	173656480	4650	4650	4650	4650	9
444	20240717	121200	173614630	4650	4650	4650	4650	0
445	20240717	121100	173614630	4650	4650	4650	4650	0
446	20240717	121000	173614630	4650	4650	4650	4650	0
447	20240717	120900	173614630	4650	4640	4650	4640	968
448	20240717	120800	169118930	4645	4645	4645	4645	300
449	20240717	120700	167725430	4650	4650	4650	4650	0
450	20240717	120600	167725430	4650	4650	4650	4650	5
451	20240717	120500	167702180	4650	4650	4650	4650	361
452	20240717	120400	166023530	4645	4645	4645	4645	0
453	20240717	120300	166023530	4645	4645	4645	4645	0
454	20240717	120200	166023530	4645	4645	4645	4645	500
455	20240717	120100	163701030	4645	4645	4645	4645	98
456	20240717	120000	163245820	4655	4655	4655	4655	0
457	20240717	115900	163245820	4655	4655	4655	4655	0
458	20240717	115800	163245820	4655	4655	4655	4655	0
459	20240717	115700	163245820	4655	4655	4655	4655	0
460	20240717	115600	163245820	4655	4655	4655	4655	0
461	20240717	115500	163245820	4655	4655	4655	4655	0
462	20240717	115400	163245820	4655	4655	4655	4655	0
463	20240717	115300	163245820	4655	4655	4655	4655	0
464	20240717	115200	163245820	4655	4655	4655	4655	0
465	20240717	115100	163245820	4655	4655	4655	4655	0
466	20240717	115000	163245820	4655	4650	4655	4650	249
467	20240717	114900	162087465	4650	4650	4650	4650	140
468	20240717	114800	161436465	4650	4650	4650	4650	847
469	20240717	114700	157497915	4655	4655	4655	4655	123
470	20240717	114600	156925350	4655	4655	4655	4655	0
471	20240717	114500	156925350	4655	4655	4655	4655	31
472	20240717	114400	156781045	4660	4660	4660	4660	0
473	20240717	114300	156781045	4660	4660	4660	4660	20
474	20240717	114200	156687845	4655	4655	4655	4655	0
475	20240717	114100	156687845	4655	4655	4655	4655	0
476	20240717	114000	156687845	4655	4655	4655	4655	0
477	20240717	113900	156687845	4655	4655	4655	4655	200
478	20240717	113800	155756845	4660	4660	4660	4660	0
479	20240717	113700	155756845	4660	4660	4660	4660	0
480	20240717	113600	155756845	4660	4660	4660	4660	156
481	20240717	113500	155029885	4655	4655	4655	4655	769
482	20240717	113400	151450190	4655	4655	4655	4655	9
483	20240717	113300	151408295	4650	4645	4650	4645	1150
484	20240717	113200	146064710	4645	4645	4645	4645	23
485	20240717	113100	145957875	4640	4640	4640	4640	182
486	20240717	113000	145113395	4640	4640	4640	4640	10
487	20240717	112900	145066995	4640	4640	4640	4640	58
488	20240717	112800	144797875	4640	4640	4640	4640	0
489	20240717	112700	144797875	4640	4640	4640	4640	0
490	20240717	112600	144797875	4640	4640	4640	4640	0
491	20240717	112500	144797875	4640	4640	4640	4640	29
492	20240717	112400	144663315	4645	4645	4645	4645	0
493	20240717	112300	144663315	4645	4645	4645	4645	1
494	20240717	112200	144658670	4635	4635	4635	4635	350
495	20240717	112100	143036420	4635	4635	4635	4635	6
496	20240717	112000	143008610	4635	4635	4635	4635	79
497	20240717	111900	142642445	4645	4630	4645	4630	369
498	20240717	111800	140932125	4620	4620	4620	4620	6
499	20240717	111700	140904405	4630	4630	4630	4630	0
500	20240717	111600	140904405	4630	4625	4630	4625	51
501	20240717	111500	140668525	4635	4635	4635	4635	0
502	20240717	111400	140668525	4635	4635	4635	4635	0
503	20240717	111300	140668525	4635	4635	4635	4635	0
504	20240717	111200	140668525	4635	4630	4635	4630	5
505	20240717	111100	140645355	4630	4630	4645	4630	561
506	20240717	111000	138042870	4620	4635	4635	4620	1957
507	20240717	110900	128998920	4645	4645	4645	4645	480
508	20240717	110800	126769320	4645	4645	4645	4645	0
509	20240717	110700	126769320	4645	4645	4645	4645	112
510	20240717	110600	126249080	4645	4645	4645	4645	101
511	20240717	110500	125779935	4645	4645	4645	4645	1
512	20240717	110400	125775290	4645	4640	4645	4635	202
513	20240717	110300	124838710	4650	4650	4650	4650	0
514	20240717	110200	124838710	4650	4650	4650	4650	0
515	20240717	110100	124838710	4650	4650	4650	4650	306
516	20240717	110000	123415810	4645	4645	4645	4645	0
517	20240717	105900	123415810	4645	4640	4645	4640	301
518	20240717	105800	122018665	4650	4650	4650	4650	1
519	20240717	105700	122014015	4650	4650	4650	4650	647
520	20240717	105600	119005465	4650	4650	4650	4650	0
521	20240717	105500	119005465	4650	4650	4650	4650	0
522	20240717	105400	119005465	4650	4645	4650	4645	10
523	20240717	105300	118958975	4645	4645	4645	4645	3
524	20240717	105200	118945040	4650	4650	4650	4650	0
525	20240717	105100	118945040	4650	4635	4650	4635	3
526	20240717	105000	118931105	4630	4630	4630	4630	503
527	20240717	104900	116602215	4630	4625	4630	4625	3
528	20240717	104800	116588330	4625	4625	4625	4625	2
529	20240717	104700	116579080	4630	4625	4630	4625	2822
530	20240717	104600	103520500	4625	4625	4625	4620	171
531	20240717	104500	102730305	4630	4620	4630	4620	418
532	20240717	104400	100798045	4620	4640	4640	4620	832
533	20240717	104300	96948690	4645	4645	4645	4645	0
534	20240717	104200	96948690	4645	4645	4650	4645	52
535	20240717	104100	96707035	4645	4645	4645	4645	5
536	20240717	104000	96683810	4630	4630	4630	4630	1
537	20240717	103900	96679180	4640	4640	4640	4640	2
538	20240717	103800	96669900	4630	4640	4640	4630	2
539	20240717	103700	96660630	4625	4625	4650	4625	73
540	20240717	103600	96322970	4625	4640	4650	4625	105
541	20240717	103500	95836790	4625	4630	4635	4625	84
542	20240717	103400	95447570	4625	4640	4640	4625	2712
543	20240717	103300	82879680	4645	4650	4650	4645	205
544	20240717	103200	81927445	4650	4650	4650	4650	10
545	20240717	103100	81880945	4650	4650	4650	4650	15
546	20240717	103000	81811195	4650	4650	4650	4650	1
547	20240717	102900	81806545	4650	4650	4650	4650	0
548	20240717	102800	81806545	4650	4650	4650	4650	0
549	20240717	102700	81806545	4650	4650	4650	4650	0
550	20240717	102600	81806545	4650	4650	4650	4650	180
551	20240717	102500	80969545	4665	4665	4665	4665	0
552	20240717	102400	80969545	4665	4665	4665	4665	0
553	20240717	102300	80969545	4665	4665	4665	4665	2
554	20240717	102200	80960215	4665	4665	4665	4665	26
555	20240717	102100	80838925	4645	4645	4645	4645	1
556	20240717	102000	80834280	4665	4665	4665	4665	0
557	20240717	101900	80834280	4665	4665	4665	4665	0
558	20240717	101800	80834280	4665	4665	4665	4665	1
559	20240717	101700	80829615	4645	4645	4645	4645	0
560	20240717	101600	80829615	4645	4645	4645	4645	1
561	20240717	101500	80824970	4665	4665	4665	4665	0
562	20240717	101400	80824970	4665	4665	4665	4665	0
563	20240717	101300	80824970	4665	4665	4665	4665	11
564	20240717	101200	80773655	4665	4675	4675	4665	101
565	20240717	101100	80302480	4670	4670	4670	4670	1288
566	20240717	101000	74287520	4670	4670	4670	4670	110
567	20240717	100900	73773820	4675	4675	4675	4675	31
568	20240717	100800	73628895	4640	4625	4680	4625	562
569	20240717	100700	70999430	4675	4625	4675	4625	1770
570	20240717	100600	62751650	4625	4620	4625	4615	569
571	20240717	100500	60124150	4630	4620	4630	4620	774
572	20240717	100400	56548250	4635	4630	4635	4625	1106
573	20240717	100300	51428785	4630	4630	4630	4630	0
574	20240717	100200	51428785	4630	4630	4630	4630	943
575	20240717	100100	47062695	4635	4640	4640	4635	289
576	20240717	100000	45722375	4650	4650	4650	4650	1
577	20240717	095900	45717725	4635	4635	4635	4635	0
578	20240717	095800	45717725	4635	4635	4645	4635	321
579	20240717	095700	44228690	4640	4645	4645	4640	200
580	20240717	095600	43300495	4650	4650	4650	4650	25
581	20240717	095500	43184245	4640	4640	4640	4640	0
582	20240717	095400	43184245	4640	4640	4640	4640	0
583	20240717	095300	43184245	4640	4640	4640	4640	0
584	20240717	095200	43184245	4640	4640	4640	4640	0
585	20240717	095100	43184245	4640	4640	4640	4640	0
586	20240717	095000	43184245	4640	4650	4655	4640	594
587	20240717	094900	40419225	4655	4650	4655	4650	200
588	20240717	094800	39488555	4640	4640	4640	4640	0
589	20240717	094700	39488555	4640	4640	4640	4640	0
590	20240717	094600	39488555	4640	4640	4640	4640	0
591	20240717	094500	39488555	4640	4640	4640	4640	1
592	20240717	094400	39483915	4650	4640	4650	4640	230
593	20240717	094300	38416705	4640	4640	4640	4640	1
594	20240717	094200	38412065	4655	4650	4655	4650	10
595	20240717	094100	38365555	4650	4650	4650	4650	70
596	20240717	094000	38040055	4655	4655	4655	4655	1
597	20240717	093900	38035400	4655	4655	4655	4655	352
598	20240717	093800	36396840	4655	4655	4655	4655	10
599	20240717	093700	36350290	4665	4665	4665	4665	0
600	20240717	093600	36350290	4665	4665	4665	4665	0
601	20240717	093500	36350290	4665	4660	4665	4660	101
602	20240717	093400	35879625	4660	4660	4660	4660	2
603	20240717	093300	35870305	4670	4660	4670	4660	186
604	20240717	093200	35001705	4650	4650	4650	4650	0
605	20240717	093100	35001705	4650	4650	4655	4650	1977
606	20240717	093000	25808650	4650	4650	4650	4650	0
607	20240717	092900	25808650	4650	4650	4650	4650	63
608	20240717	092800	25515700	4645	4645	4645	4645	1
609	20240717	092700	25511055	4650	4650	4650	4650	0
610	20240717	092600	25511055	4650	4650	4650	4635	165
611	20240717	092500	24744715	4660	4660	4660	4660	0
612	20240717	092400	24744715	4660	4660	4660	4660	2
613	20240717	092300	24735395	4660	4660	4680	4660	501
614	20240717	092200	22391755	4680	4680	4680	4680	0
615	20240717	092100	22391755	4680	4660	4680	4660	70
616	20240717	092000	22064455	4650	4645	4675	4645	203
617	20240717	091900	21115535	4645	4645	4675	4645	182
618	20240717	091800	20267360	4635	4635	4635	4635	0
619	20240717	091700	20267360	4635	4645	4670	4635	1096
620	20240717	091600	15184355	4635	4635	4635	4635	70
621	20240717	091500	14859905	4630	4630	4630	4630	1
622	20240717	091400	14855275	4630	4665	4665	4630	332
623	20240717	091300	13314265	4665	4665	4665	4660	382
624	20240717	091200	11532385	4670	4645	4675	4645	127
625	20240717	091100	10940355	4640	4640	4640	4640	168
626	20240717	091000	10160835	4645	4645	4645	4645	0
627	20240717	090900	10160835	4645	4645	4645	4645	9
628	20240717	090800	10119030	4610	4620	4620	4605	981
629	20240717	090700	5594585	4645	4630	4645	4630	32
630	20240717	090600	5446370	4630	4625	4630	4625	104
631	20240717	090500	4965345	4625	4625	4625	4625	55
632	20240717	090400	4710970	4625	4630	4630	4620	491
633	20240717	090300	2440590	4635	4640	4670	4635	121
634	20240717	090200	1878525	4635	4625	4635	4625	15
635	20240717	090100	1809080	4615	4615	4615	4615	0
636	20240717	090000	1809080	4615	4615	4615	4615	392