KissMeData/318020/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	211500	90394600	5050	5050	5050	5050	903
3	20240717	211400	90394600	5050	5050	5050	5050	0
4	20240717	211300	90394600	5050	5050	5050	5050	0
5	20240717	211200	90394600	5050	5050	5050	5050	0
6	20240717	211100	90394600	5050	5050	5050	5050	0
7	20240717	211000	90394600	5050	5050	5050	5050	0
8	20240717	210900	90394600	5050	5050	5050	5050	0
9	20240717	210800	90394600	5050	5050	5050	5050	0
10	20240717	210700	90394600	5050	5050	5050	5050	0
11	20240717	210600	90394600	5050	5050	5050	5050	0
12	20240717	210500	90394600	5050	5050	5050	5050	0
13	20240717	210400	90394600	5050	5050	5050	5050	0
14	20240717	210300	90394600	5050	5050	5050	5050	0
15	20240717	210200	90394600	5050	5050	5050	5050	0
16	20240717	210100	90394600	5050	5050	5050	5050	0
17	20240717	210000	90394600	5050	5050	5050	5050	0
18	20240717	205900	90394600	5050	5050	5050	5050	0
19	20240717	205800	90394600	5050	5050	5050	5050	0
20	20240717	205700	90394600	5050	5050	5050	5050	0
21	20240717	205600	90394600	5050	5050	5050	5050	0
22	20240717	205500	90394600	5050	5050	5050	5050	0
23	20240717	205400	90394600	5050	5050	5050	5050	0
24	20240717	205300	90394600	5050	5050	5050	5050	0
25	20240717	205200	90394600	5050	5050	5050	5050	0
26	20240717	205100	90394600	5050	5050	5050	5050	0
27	20240717	205000	90394600	5050	5050	5050	5050	0
28	20240717	204900	90394600	5050	5050	5050	5050	0
29	20240717	204800	90394600	5050	5050	5050	5050	0
30	20240717	204700	90394600	5050	5050	5050	5050	0
31	20240717	204600	90394600	5050	5050	5050	5050	0
32	20240717	204500	90394600	5050	5050	5050	5050	903
33	20240717	204400	90394600	5050	5050	5050	5050	0
34	20240717	204300	90394600	5050	5050	5050	5050	0
35	20240717	204200	90394600	5050	5050	5050	5050	0
36	20240717	204100	90394600	5050	5050	5050	5050	0
37	20240717	204000	90394600	5050	5050	5050	5050	0
38	20240717	203900	90394600	5050	5050	5050	5050	0
39	20240717	203800	90394600	5050	5050	5050	5050	0
40	20240717	203700	90394600	5050	5050	5050	5050	0
41	20240717	203600	90394600	5050	5050	5050	5050	0
42	20240717	203500	90394600	5050	5050	5050	5050	0
43	20240717	203400	90394600	5050	5050	5050	5050	0
44	20240717	203300	90394600	5050	5050	5050	5050	0
45	20240717	203200	90394600	5050	5050	5050	5050	0
46	20240717	203100	90394600	5050	5050	5050	5050	0
47	20240717	203000	90394600	5050	5050	5050	5050	0
48	20240717	202900	90394600	5050	5050	5050	5050	0
49	20240717	202800	90394600	5050	5050	5050	5050	0
50	20240717	202700	90394600	5050	5050	5050	5050	0
51	20240717	202600	90394600	5050	5050	5050	5050	0
52	20240717	202500	90394600	5050	5050	5050	5050	0
53	20240717	202400	90394600	5050	5050	5050	5050	0
54	20240717	202300	90394600	5050	5050	5050	5050	0
55	20240717	202200	90394600	5050	5050	5050	5050	0
56	20240717	202100	90394600	5050	5050	5050	5050	0
57	20240717	202000	90394600	5050	5050	5050	5050	0
58	20240717	201900	90394600	5050	5050	5050	5050	0
59	20240717	201800	90394600	5050	5050	5050	5050	0
60	20240717	201700	90394600	5050	5050	5050	5050	0
61	20240717	201600	90394600	5050	5050	5050	5050	0
62	20240717	201500	90394600	5050	5050	5050	5050	903
63	20240717	201400	90394600	5050	5050	5050	5050	0
64	20240717	201300	90394600	5050	5050	5050	5050	0
65	20240717	201200	90394600	5050	5050	5050	5050	0
66	20240717	201100	90394600	5050	5050	5050	5050	0
67	20240717	201000	90394600	5050	5050	5050	5050	0
68	20240717	200900	90394600	5050	5050	5050	5050	0
69	20240717	200800	90394600	5050	5050	5050	5050	0
70	20240717	200700	90394600	5050	5050	5050	5050	0
71	20240717	200600	90394600	5050	5050	5050	5050	0
72	20240717	200500	90394600	5050	5050	5050	5050	0
73	20240717	200400	90394600	5050	5050	5050	5050	0
74	20240717	200300	90394600	5050	5050	5050	5050	0
75	20240717	200200	90394600	5050	5050	5050	5050	0
76	20240717	200100	90394600	5050	5050	5050	5050	0
77	20240717	200000	90394600	5050	5050	5050	5050	0
78	20240717	195900	90394600	5050	5050	5050	5050	0
79	20240717	195800	90394600	5050	5050	5050	5050	0
80	20240717	195700	90394600	5050	5050	5050	5050	0
81	20240717	195600	90394600	5050	5050	5050	5050	0
82	20240717	195500	90394600	5050	5050	5050	5050	0
83	20240717	195400	90394600	5050	5050	5050	5050	0
84	20240717	195300	90394600	5050	5050	5050	5050	0
85	20240717	195200	90394600	5050	5050	5050	5050	0
86	20240717	195100	90394600	5050	5050	5050	5050	0
87	20240717	195000	90394600	5050	5050	5050	5050	0
88	20240717	194900	90394600	5050	5050	5050	5050	0
89	20240717	194800	90394600	5050	5050	5050	5050	0
90	20240717	194700	90394600	5050	5050	5050	5050	0
91	20240717	194600	90394600	5050	5050	5050	5050	0
92	20240717	194500	90394600	5050	5050	5050	5050	903
93	20240717	194400	90394600	5050	5050	5050	5050	0
94	20240717	194300	90394600	5050	5050	5050	5050	0
95	20240717	194200	90394600	5050	5050	5050	5050	0
96	20240717	194100	90394600	5050	5050	5050	5050	0
97	20240717	194000	90394600	5050	5050	5050	5050	0
98	20240717	193900	90394600	5050	5050	5050	5050	0
99	20240717	193800	90394600	5050	5050	5050	5050	0
100	20240717	193700	90394600	5050	5050	5050	5050	0
101	20240717	193600	90394600	5050	5050	5050	5050	0
102	20240717	193500	90394600	5050	5050	5050	5050	0
103	20240717	193400	90394600	5050	5050	5050	5050	0
104	20240717	193300	90394600	5050	5050	5050	5050	0
105	20240717	193200	90394600	5050	5050	5050	5050	0
106	20240717	193100	90394600	5050	5050	5050	5050	0
107	20240717	193000	90394600	5050	5050	5050	5050	0
108	20240717	192900	90394600	5050	5050	5050	5050	0
109	20240717	192800	90394600	5050	5050	5050	5050	0
110	20240717	192700	90394600	5050	5050	5050	5050	0
111	20240717	192600	90394600	5050	5050	5050	5050	0
112	20240717	192500	90394600	5050	5050	5050	5050	0
113	20240717	192400	90394600	5050	5050	5050	5050	0
114	20240717	192300	90394600	5050	5050	5050	5050	0
115	20240717	192200	90394600	5050	5050	5050	5050	0
116	20240717	192100	90394600	5050	5050	5050	5050	0
117	20240717	192000	90394600	5050	5050	5050	5050	0
118	20240717	191900	90394600	5050	5050	5050	5050	0
119	20240717	191800	90394600	5050	5050	5050	5050	0
120	20240717	191700	90394600	5050	5050	5050	5050	0
121	20240717	191600	90394600	5050	5050	5050	5050	0
122	20240717	191500	90394600	5050	5050	5050	5050	903
123	20240717	191400	90394600	5050	5050	5050	5050	0
124	20240717	191300	90394600	5050	5050	5050	5050	0
125	20240717	191200	90394600	5050	5050	5050	5050	0
126	20240717	191100	90394600	5050	5050	5050	5050	0
127	20240717	191000	90394600	5050	5050	5050	5050	0
128	20240717	190900	90394600	5050	5050	5050	5050	0
129	20240717	190800	90394600	5050	5050	5050	5050	0
130	20240717	190700	90394600	5050	5050	5050	5050	0
131	20240717	190600	90394600	5050	5050	5050	5050	0
132	20240717	190500	90394600	5050	5050	5050	5050	0
133	20240717	190400	90394600	5050	5050	5050	5050	0
134	20240717	190300	90394600	5050	5050	5050	5050	0
135	20240717	190200	90394600	5050	5050	5050	5050	0
136	20240717	190100	90394600	5050	5050	5050	5050	0
137	20240717	190000	90394600	5050	5050	5050	5050	0
138	20240717	185900	90394600	5050	5050	5050	5050	0
139	20240717	185800	90394600	5050	5050	5050	5050	0
140	20240717	185700	90394600	5050	5050	5050	5050	0
141	20240717	185600	90394600	5050	5050	5050	5050	0
142	20240717	185500	90394600	5050	5050	5050	5050	0
143	20240717	185400	90394600	5050	5050	5050	5050	0
144	20240717	185300	90394600	5050	5050	5050	5050	0
145	20240717	185200	90394600	5050	5050	5050	5050	0
146	20240717	185100	90394600	5050	5050	5050	5050	0
147	20240717	185000	90394600	5050	5050	5050	5050	0
148	20240717	184900	90394600	5050	5050	5050	5050	0
149	20240717	184800	90394600	5050	5050	5050	5050	0
150	20240717	184700	90394600	5050	5050	5050	5050	0
151	20240717	184600	90394600	5050	5050	5050	5050	0
152	20240717	184500	90394600	5050	5050	5050	5050	903
153	20240717	184400	90394600	5050	5050	5050	5050	0
154	20240717	184300	90394600	5050	5050	5050	5050	0
155	20240717	184200	90394600	5050	5050	5050	5050	0
156	20240717	184100	90394600	5050	5050	5050	5050	0
157	20240717	184000	90394600	5050	5050	5050	5050	0
158	20240717	183900	90394600	5050	5050	5050	5050	0
159	20240717	183800	90394600	5050	5050	5050	5050	0
160	20240717	183700	90394600	5050	5050	5050	5050	0
161	20240717	183600	90394600	5050	5050	5050	5050	0
162	20240717	183500	90394600	5050	5050	5050	5050	0
163	20240717	183400	90394600	5050	5050	5050	5050	0
164	20240717	183300	90394600	5050	5050	5050	5050	0
165	20240717	183200	90394600	5050	5050	5050	5050	0
166	20240717	183100	90394600	5050	5050	5050	5050	0
167	20240717	183000	90394600	5050	5050	5050	5050	0
168	20240717	182900	90394600	5050	5050	5050	5050	0
169	20240717	182800	90394600	5050	5050	5050	5050	0
170	20240717	182700	90394600	5050	5050	5050	5050	0
171	20240717	182600	90394600	5050	5050	5050	5050	0
172	20240717	182500	90394600	5050	5050	5050	5050	0
173	20240717	182400	90394600	5050	5050	5050	5050	0
174	20240717	182300	90394600	5050	5050	5050	5050	0
175	20240717	182200	90394600	5050	5050	5050	5050	0
176	20240717	182100	90394600	5050	5050	5050	5050	0
177	20240717	182000	90394600	5050	5050	5050	5050	0
178	20240717	181900	90394600	5050	5050	5050	5050	0
179	20240717	181800	90394600	5050	5050	5050	5050	0
180	20240717	181700	90394600	5050	5050	5050	5050	0
181	20240717	181600	90394600	5050	5050	5050	5050	0
182	20240717	181500	90394600	5050	5050	5050	5050	903
183	20240717	181400	90394600	5050	5050	5050	5050	0
184	20240717	181300	90394600	5050	5050	5050	5050	0
185	20240717	181200	90394600	5050	5050	5050	5050	0
186	20240717	181100	90394600	5050	5050	5050	5050	0
187	20240717	181000	90394600	5050	5050	5050	5050	0
188	20240717	180900	90394600	5050	5050	5050	5050	0
189	20240717	180800	90394600	5050	5050	5050	5050	0
190	20240717	180700	90394600	5050	5050	5050	5050	0
191	20240717	180600	90394600	5050	5050	5050	5050	0
192	20240717	180500	90394600	5050	5050	5050	5050	0
193	20240717	180400	90394600	5050	5050	5050	5050	0
194	20240717	180300	90394600	5050	5050	5050	5050	0
195	20240717	180200	90394600	5050	5050	5050	5050	0
196	20240717	180100	90394600	5050	5050	5050	5050	0
197	20240717	180000	90394600	5050	5050	5050	5050	0
198	20240717	175900	90394600	5050	5050	5050	5050	0
199	20240717	175800	90394600	5050	5050	5050	5050	0
200	20240717	175700	90394600	5050	5050	5050	5050	0
201	20240717	175600	90394600	5050	5050	5050	5050	0
202	20240717	175500	90394600	5050	5050	5050	5050	0
203	20240717	175400	90394600	5050	5050	5050	5050	0
204	20240717	175300	90394600	5050	5050	5050	5050	0
205	20240717	175200	90394600	5050	5050	5050	5050	0
206	20240717	175100	90394600	5050	5050	5050	5050	0
207	20240717	175000	90394600	5050	5050	5050	5050	0
208	20240717	174900	90394600	5050	5050	5050	5050	0
209	20240717	174800	90394600	5050	5050	5050	5050	0
210	20240717	174700	90394600	5050	5050	5050	5050	0
211	20240717	174600	90394600	5050	5050	5050	5050	0
212	20240717	174500	90394600	5050	5050	5050	5050	903
213	20240717	174400	90394600	5050	5050	5050	5050	0
214	20240717	174300	90394600	5050	5050	5050	5050	0
215	20240717	174200	90394600	5050	5050	5050	5050	0
216	20240717	174100	90394600	5050	5050	5050	5050	0
217	20240717	174000	90394600	5050	5050	5050	5050	0
218	20240717	173900	90394600	5050	5050	5050	5050	0
219	20240717	173800	90394600	5050	5050	5050	5050	0
220	20240717	173700	90394600	5050	5050	5050	5050	0
221	20240717	173600	90394600	5050	5050	5050	5050	0
222	20240717	173500	90394600	5050	5050	5050	5050	0
223	20240717	173400	90394600	5050	5050	5050	5050	0
224	20240717	173300	90394600	5050	5050	5050	5050	0
225	20240717	173200	90394600	5050	5050	5050	5050	0
226	20240717	173100	90394600	5050	5050	5050	5050	0
227	20240717	173000	90394600	5050	5050	5050	5050	0
228	20240717	172900	90394600	5050	5050	5050	5050	0
229	20240717	172800	90394600	5050	5050	5050	5050	0
230	20240717	172700	90394600	5050	5050	5050	5050	0
231	20240717	172600	90394600	5050	5050	5050	5050	0
232	20240717	172500	90394600	5050	5050	5050	5050	0
233	20240717	172400	90394600	5050	5050	5050	5050	0
234	20240717	172300	90394600	5050	5050	5050	5050	0
235	20240717	172200	90394600	5050	5050	5050	5050	0
236	20240717	172100	90394600	5050	5050	5050	5050	0
237	20240717	172000	90394600	5050	5050	5050	5050	0
238	20240717	171900	90394600	5050	5050	5050	5050	0
239	20240717	171800	90394600	5050	5050	5050	5050	0
240	20240717	171700	90394600	5050	5050	5050	5050	0
241	20240717	171600	90394600	5050	5050	5050	5050	0
242	20240717	171500	90394600	5050	5050	5050	5050	903
243	20240717	171400	90394600	5050	5050	5050	5050	0
244	20240717	171300	90394600	5050	5050	5050	5050	0
245	20240717	171200	90394600	5050	5050	5050	5050	0
246	20240717	171100	90394600	5050	5050	5050	5050	0
247	20240717	171000	90394600	5050	5050	5050	5050	0
248	20240717	170900	90394600	5050	5050	5050	5050	0
249	20240717	170800	90394600	5050	5050	5050	5050	0
250	20240717	170700	90394600	5050	5050	5050	5050	0
251	20240717	170600	90394600	5050	5050	5050	5050	0
252	20240717	170500	90394600	5050	5050	5050	5050	0
253	20240717	170400	90394600	5050	5050	5050	5050	0
254	20240717	170300	90394600	5050	5050	5050	5050	0
255	20240717	170200	90394600	5050	5050	5050	5050	0
256	20240717	170100	90394600	5050	5050	5050	5050	0
257	20240717	170000	90394600	5050	5050	5050	5050	0
258	20240717	165900	90394600	5050	5050	5050	5050	0
259	20240717	165800	90394600	5050	5050	5050	5050	0
260	20240717	165700	90394600	5050	5050	5050	5050	0
261	20240717	165600	90394600	5050	5050	5050	5050	0
262	20240717	165500	90394600	5050	5050	5050	5050	0
263	20240717	165400	90394600	5050	5050	5050	5050	0
264	20240717	165300	90394600	5050	5050	5050	5050	0
265	20240717	165200	90394600	5050	5050	5050	5050	0
266	20240717	165100	90394600	5050	5050	5050	5050	0
267	20240717	165000	90394600	5050	5050	5050	5050	0
268	20240717	164900	90394600	5050	5050	5050	5050	0
269	20240717	164800	90394600	5050	5050	5050	5050	0
270	20240717	164700	90394600	5050	5050	5050	5050	0
271	20240717	164600	90394600	5050	5050	5050	5050	0
272	20240717	164500	90394600	5050	5050	5050	5050	903
273	20240717	164400	90394600	5050	5050	5050	5050	0
274	20240717	164300	90394600	5050	5050	5050	5050	0
275	20240717	164200	90394600	5050	5050	5050	5050	0
276	20240717	164100	90394600	5050	5050	5050	5050	0
277	20240717	164000	90394600	5050	5050	5050	5050	0
278	20240717	163900	90394600	5050	5050	5050	5050	0
279	20240717	163800	90394600	5050	5050	5050	5050	0
280	20240717	163700	90394600	5050	5050	5050	5050	0
281	20240717	163600	90394600	5050	5050	5050	5050	0
282	20240717	163500	90394600	5050	5050	5050	5050	0
283	20240717	163400	90394600	5050	5050	5050	5050	0
284	20240717	163300	90394600	5050	5050	5050	5050	0
285	20240717	163200	90394600	5050	5050	5050	5050	0
286	20240717	163100	90394600	5050	5050	5050	5050	0
287	20240717	163000	90394600	5050	5050	5050	5050	0
288	20240717	162900	90394600	5050	5050	5050	5050	0
289	20240717	162800	90394600	5050	5050	5050	5050	0
290	20240717	162700	90394600	5050	5050	5050	5050	0
291	20240717	162600	90394600	5050	5050	5050	5050	0
292	20240717	162500	90394600	5050	5050	5050	5050	0
293	20240717	162400	90394600	5050	5050	5050	5050	0
294	20240717	162300	90394600	5050	5050	5050	5050	0
295	20240717	162200	90394600	5050	5050	5050	5050	0
296	20240717	162100	90394600	5050	5050	5050	5050	0
297	20240717	162000	90394600	5050	5050	5050	5050	0
298	20240717	161900	90394600	5050	5050	5050	5050	0
299	20240717	161800	90394600	5050	5050	5050	5050	0
300	20240717	161700	90394600	5050	5050	5050	5050	0
301	20240717	161600	90394600	5050	5050	5050	5050	0
302	20240717	161500	90394600	5050	5050	5050	5050	903
303	20240717	161400	90394600	5050	5050	5050	5050	0
304	20240717	161300	90394600	5050	5050	5050	5050	0
305	20240717	161200	90394600	5050	5050	5050	5050	0
306	20240717	161100	90394600	5050	5050	5050	5050	0
307	20240717	161000	90394600	5050	5050	5050	5050	0
308	20240717	160900	90394600	5050	5050	5050	5050	0
309	20240717	160800	90394600	5050	5050	5050	5050	0
310	20240717	160700	90394600	5050	5050	5050	5050	0
311	20240717	160600	90394600	5050	5050	5050	5050	0
312	20240717	160500	90394600	5050	5050	5050	5050	0
313	20240717	160400	90394600	5050	5050	5050	5050	0
314	20240717	160300	90394600	5050	5050	5050	5050	0
315	20240717	160200	90394600	5050	5050	5050	5050	0
316	20240717	160100	90394600	5050	5050	5050	5050	0
317	20240717	160000	90394600	5050	5050	5050	5050	0
318	20240717	155900	90394600	5050	5050	5050	5050	0
319	20240717	155800	90394600	5050	5050	5050	5050	0
320	20240717	155700	90394600	5050	5050	5050	5050	0
321	20240717	155600	90394600	5050	5050	5050	5050	0
322	20240717	155500	90394600	5050	5050	5050	5050	0
323	20240717	155400	90394600	5050	5050	5050	5050	0
324	20240717	155300	90394600	5050	5050	5050	5050	0
325	20240717	155200	90394600	5050	5050	5050	5050	0
326	20240717	155100	90394600	5050	5050	5050	5050	0
327	20240717	155000	90394600	5050	5050	5050	5050	0
328	20240717	154900	90394600	5050	5050	5050	5050	0
329	20240717	154800	90394600	5050	5050	5050	5050	0
330	20240717	154700	90394600	5050	5050	5050	5050	0
331	20240717	154600	90394600	5050	5050	5050	5050	0
332	20240717	154500	90394600	5050	5050	5050	5050	903
333	20240717	154400	90394600	5050	5050	5050	5050	0
334	20240717	154300	90394600	5050	5050	5050	5050	0
335	20240717	154200	90394600	5050	5050	5050	5050	0
336	20240717	154100	90394600	5050	5050	5050	5050	0
337	20240717	154000	90394600	5050	5050	5050	5050	0
338	20240717	153900	90394600	5050	5050	5050	5050	0
339	20240717	153800	90394600	5050	5050	5050	5050	0
340	20240717	153700	90394600	5050	5050	5050	5050	0
341	20240717	153600	90394600	5050	5050	5050	5050	0
342	20240717	153500	90394600	5050	5050	5050	5050	0
343	20240717	153400	90394600	5050	5050	5050	5050	0
344	20240717	153300	90394600	5050	5050	5050	5050	0
345	20240717	153200	90394600	5050	5050	5050	5050	0
346	20240717	153100	90394600	5050	5050	5050	5050	0
347	20240717	153000	90394600	5050	5050	5050	5050	903
348	20240717	152900	85834450	5040	5040	5040	5040	0
349	20240717	152800	85834450	5040	5040	5040	5040	0
350	20240717	152700	85834450	5040	5040	5040	5040	0
351	20240717	152600	85834450	5040	5040	5040	5040	0
352	20240717	152500	85834450	5040	5040	5040	5040	0
353	20240717	152400	85834450	5040	5040	5040	5040	0
354	20240717	152300	85834450	5040	5040	5040	5040	0
355	20240717	152200	85834450	5040	5040	5040	5040	0
356	20240717	152100	85834450	5040	5040	5040	5040	0
357	20240717	152000	85834450	5040	5040	5040	5040	0
358	20240717	151900	85834450	5040	5040	5040	5040	0
359	20240717	151800	85834450	5040	5040	5040	5040	100
360	20240717	151700	85330450	5040	5040	5040	5040	101
361	20240717	151600	84821410	5040	5050	5050	5040	101
362	20240717	151500	84312360	5040	5040	5040	5040	41
363	20240717	151400	84105720	5050	5040	5050	5040	108
364	20240717	151300	83561390	5040	5050	5050	5040	102
365	20240717	151200	83047300	5040	5030	5040	5030	508
366	20240717	151100	80487980	5030	5030	5030	5030	1
367	20240717	151000	80482950	5040	5040	5040	5020	18
368	20240717	150900	80392250	5010	5040	5050	5010	709
369	20240717	150800	76820150	5040	5030	5040	5020	1112
370	20240717	150700	71221930	5030	5020	5030	5010	426
371	20240717	150600	69081190	5020	5000	5020	5000	163
372	20240717	150500	68263030	5000	5000	5000	5000	0
373	20240717	150400	68263030	5000	5000	5000	5000	0
374	20240717	150300	68263030	5000	5000	5000	5000	95
375	20240717	150200	67788030	5000	5000	5000	5000	0
376	20240717	150100	67788030	5000	5000	5000	5000	1
377	20240717	150000	67783030	5010	5010	5010	5010	3
378	20240717	145900	67768000	5010	5010	5010	5010	9
379	20240717	145800	67722910	4990	4990	4990	4990	0
380	20240717	145700	67722910	4990	4990	4990	4990	0
381	20240717	145600	67722910	4990	4995	4995	4990	690
382	20240717	145500	64279200	4995	4990	4995	4990	337
383	20240717	145400	62597090	4990	4990	4990	4990	5
384	20240717	145300	62572140	4990	4990	4990	4990	1
385	20240717	145200	62567150	4985	4985	4985	4985	0
386	20240717	145100	62567150	4985	4985	4985	4985	200
387	20240717	145000	61570150	4985	4985	4985	4985	0
388	20240717	144900	61570150	4985	4990	4990	4985	253
389	20240717	144800	60307730	4995	4995	4995	4995	500
390	20240717	144700	57810230	5000	5000	5000	5000	0
391	20240717	144600	57810230	5000	5000	5000	5000	161
392	20240717	144500	57005230	5000	5000	5000	5000	2
393	20240717	144400	56995230	5000	5000	5000	5000	0
394	20240717	144300	56995230	5000	5000	5000	5000	0
395	20240717	144200	56995230	5000	5000	5000	5000	0
396	20240717	144100	56995230	5000	5000	5000	5000	0
397	20240717	144000	56995230	5000	5000	5000	5000	1
398	20240717	143900	56990230	5000	5000	5000	5000	0
399	20240717	143800	56990230	5000	5000	5000	5000	115
400	20240717	143700	56415230	4990	4990	4990	4990	0
401	20240717	143600	56415230	4990	4990	4990	4990	0
402	20240717	143500	56415230	4990	4990	4990	4990	10
403	20240717	143400	56365330	4995	4995	4995	4995	0
404	20240717	143300	56365330	4995	5000	5000	4995	1000
405	20240717	143200	51367830	5010	5010	5010	5010	0
406	20240717	143100	51367830	5010	5010	5010	5010	0
407	20240717	143000	51367830	5010	5010	5010	5010	0
408	20240717	142900	51367830	5010	5010	5010	5010	1
409	20240717	142800	51362820	4985	4985	4985	4985	0
410	20240717	142700	51362820	4985	4985	4985	4985	100
411	20240717	142600	50864320	4990	4990	4990	4990	0
412	20240717	142500	50864320	4990	4990	4990	4990	0
413	20240717	142400	50864320	4990	4990	4990	4990	0
414	20240717	142300	50864320	4990	4990	4990	4990	0
415	20240717	142200	50864320	4990	4990	4990	4990	1
416	20240717	142100	50859330	5010	5010	5010	5010	60
417	20240717	142000	50558730	5010	5010	5010	5010	0
418	20240717	141900	50558730	5010	5010	5010	5010	0
419	20240717	141800	50558730	5010	5010	5010	5010	0
420	20240717	141700	50558730	5010	5010	5010	5010	0
421	20240717	141600	50558730	5010	5010	5010	5010	1
422	20240717	141500	50553720	4985	4985	4985	4985	0
423	20240717	141400	50553720	4985	4985	4985	4985	0
424	20240717	141300	50553720	4985	4985	4985	4985	0
425	20240717	141200	50553720	4985	4985	4985	4985	0
426	20240717	141100	50553720	4985	4985	4985	4985	0
427	20240717	141000	50553720	4985	4985	4985	4985	0
428	20240717	140900	50553720	4985	4985	4985	4985	0
429	20240717	140800	50553720	4985	4985	4985	4985	2
430	20240717	140700	50543750	5010	5010	5010	5010	1
431	20240717	140600	50538740	5000	5000	5000	5000	0
432	20240717	140500	50538740	5000	5000	5000	5000	1
433	20240717	140400	50533740	5010	5010	5010	5010	0
434	20240717	140300	50533740	5010	5010	5010	5010	0
435	20240717	140200	50533740	5010	5010	5010	5010	0
436	20240717	140100	50533740	5010	5010	5010	5010	0
437	20240717	140000	50533740	5010	5010	5010	5010	0
438	20240717	135900	50533740	5010	5010	5010	5010	1
439	20240717	135800	50528730	4985	4985	4985	4985	0
440	20240717	135700	50528730	4985	4985	4985	4985	0
441	20240717	135600	50528730	4985	4985	4985	4985	0
442	20240717	135500	50528730	4985	4985	4985	4985	0
443	20240717	135400	50528730	4985	4985	4985	4985	0
444	20240717	135300	50528730	4985	4985	4985	4985	0
445	20240717	135200	50528730	4985	4985	4985	4985	0
446	20240717	135100	50528730	4985	4985	4985	4985	0
447	20240717	135000	50528730	4985	4985	4985	4985	0
448	20240717	134900	50528730	4985	4985	4985	4985	0
449	20240717	134800	50528730	4985	4985	4985	4985	0
450	20240717	134700	50528730	4985	4985	4985	4985	0
451	20240717	134600	50528730	4985	4985	4985	4985	0
452	20240717	134500	50528730	4985	4985	4985	4985	0
453	20240717	134400	50528730	4985	4985	4985	4985	5
454	20240717	134300	50503805	4985	4985	4985	4985	0
455	20240717	134200	50503805	4985	4985	4985	4985	0
456	20240717	134100	50503805	4985	4985	4985	4985	1
457	20240717	134000	50498820	4985	4985	4985	4985	0
458	20240717	133900	50498820	4985	4985	4985	4985	0
459	20240717	133800	50498820	4985	4985	4985	4985	0
460	20240717	133700	50498820	4985	4985	4985	4985	0
461	20240717	133600	50498820	4985	4985	4985	4985	0
462	20240717	133500	50498820	4985	4985	4985	4985	0
463	20240717	133400	50498820	4985	4990	4990	4985	629
464	20240717	133300	47363000	4985	4985	4985	4985	0
465	20240717	133200	47363000	4985	4985	4985	4985	0
466	20240717	133100	47363000	4985	4985	4985	4985	0
467	20240717	133000	47363000	4985	4985	4985	4985	0
468	20240717	132900	47363000	4985	4985	4985	4985	4
469	20240717	132800	47343060	5000	5000	5000	5000	0
470	20240717	132700	47343060	5000	5000	5000	5000	96
471	20240717	132600	46863060	4985	4985	4985	4985	0
472	20240717	132500	46863060	4985	4985	4985	4985	2
473	20240717	132400	46853090	4985	4995	4995	4985	230
474	20240717	132300	45705285	4995	4995	4995	4995	1
475	20240717	132200	45700290	5000	5000	5000	5000	10
476	20240717	132100	45650290	5000	5000	5000	5000	10
477	20240717	132000	45600290	5000	5000	5000	5000	0
478	20240717	131900	45600290	5000	5000	5000	5000	0
479	20240717	131800	45600290	5000	5000	5000	5000	54
480	20240717	131700	45330290	5000	5000	5000	5000	0
481	20240717	131600	45330290	5000	5000	5000	5000	0
482	20240717	131500	45330290	5000	5000	5000	5000	100
483	20240717	131400	44830290	5020	5020	5020	5020	2
484	20240717	131300	44820250	5000	5000	5020	5000	7
485	20240717	131200	44785230	5000	5000	5000	5000	22
486	20240717	131100	44675230	4990	4990	4990	4990	1
487	20240717	131000	44670240	5000	5000	5000	5000	1
488	20240717	130900	44665240	4990	4990	4990	4990	5
489	20240717	130800	44640290	4990	4990	4990	4990	0
490	20240717	130700	44640290	4990	4990	4990	4990	0
491	20240717	130600	44640290	4990	4995	4995	4990	123
492	20240717	130500	44026405	4990	4990	4990	4990	0
493	20240717	130400	44026405	4990	4990	4990	4990	0
494	20240717	130300	44026405	4990	4990	4990	4990	0
495	20240717	130200	44026405	4990	4990	4990	4990	0
496	20240717	130100	44026405	4990	4990	4990	4990	5
497	20240717	130000	44001455	4990	4990	4990	4990	0
498	20240717	125900	44001455	4990	4995	4995	4990	2
499	20240717	125800	43991470	4990	4990	4990	4990	0
500	20240717	125700	43991470	4990	4990	4990	4990	0
501	20240717	125600	43991470	4990	4990	4990	4990	0
502	20240717	125500	43991470	4990	4990	4990	4990	0
503	20240717	125400	43991470	4990	4990	4990	4990	97
504	20240717	125300	43507440	4980	4980	4980	4980	0
505	20240717	125200	43507440	4980	4980	4980	4980	0
506	20240717	125100	43507440	4980	4980	4980	4980	0
507	20240717	125000	43507440	4980	4980	4980	4980	145
508	20240717	124900	42785340	4975	4975	4975	4975	0
509	20240717	124800	42785340	4975	4975	4975	4975	0
510	20240717	124700	42785340	4975	4975	4975	4975	100
511	20240717	124600	42287840	4975	4975	4975	4975	0
512	20240717	124500	42287840	4975	4975	4975	4975	0
513	20240717	124400	42287840	4975	4975	4975	4975	100
514	20240717	124300	41790340	4975	4975	4975	4975	100
515	20240717	124200	41292840	4975	4975	4975	4975	0
516	20240717	124100	41292840	4975	4975	4975	4975	0
517	20240717	124000	41292840	4975	4980	4980	4975	26
518	20240717	123900	41163365	4985	4985	4985	4985	30
519	20240717	123800	41013815	4985	4985	4985	4985	0
520	20240717	123700	41013815	4985	4985	4985	4985	0
521	20240717	123600	41013815	4985	4985	4985	4985	0
522	20240717	123500	41013815	4985	4985	4985	4985	0
523	20240717	123400	41013815	4985	4985	4985	4985	0
524	20240717	123300	41013815	4985	4985	4985	4985	0
525	20240717	123200	41013815	4985	4985	4985	4985	0
526	20240717	123100	41013815	4985	4985	4985	4985	0
527	20240717	123000	41013815	4985	4985	4985	4985	1
528	20240717	122900	41008830	4990	4990	4990	4990	10
529	20240717	122800	40958930	4985	4985	4985	4985	0
530	20240717	122700	40958930	4985	4985	4985	4985	0
531	20240717	122600	40958930	4985	4985	4985	4985	0
532	20240717	122500	40958930	4985	4985	4985	4985	0
533	20240717	122400	40958930	4985	4985	4985	4985	0
534	20240717	122300	40958930	4985	4985	4985	4985	0
535	20240717	122200	40958930	4985	4985	4985	4985	0
536	20240717	122100	40958930	4985	4985	4985	4985	0
537	20240717	122000	40958930	4985	4985	4985	4985	1
538	20240717	121900	40953945	4990	4995	4995	4990	17
539	20240717	121800	40869080	4995	4995	4995	4995	0
540	20240717	121700	40869080	4995	4995	4995	4995	0
541	20240717	121600	40869080	4995	4995	4995	4995	0
542	20240717	121500	40869080	4995	4995	4995	4995	0
543	20240717	121400	40869080	4995	4995	4995	4995	0
544	20240717	121300	40869080	4995	4995	4995	4995	5
545	20240717	121200	40844105	4990	4990	4990	4990	0
546	20240717	121100	40844105	4990	5000	5000	4990	8
547	20240717	121000	40804120	5010	5010	5010	5010	0
548	20240717	120900	40804120	5010	5010	5010	5010	0
549	20240717	120800	40804120	5010	5010	5010	5010	0
550	20240717	120700	40804120	5010	5010	5010	5010	16
551	20240717	120600	40723960	5010	5010	5010	5010	0
552	20240717	120500	40723960	5010	5010	5010	5010	0
553	20240717	120400	40723960	5010	5010	5010	5010	0
554	20240717	120300	40723960	5010	5010	5010	5010	0
555	20240717	120200	40723960	5010	5010	5010	5010	0
556	20240717	120100	40723960	5010	5010	5010	5010	100
557	20240717	120000	40222960	5010	5010	5010	5010	14
558	20240717	115900	40152820	5010	5010	5010	5010	0
559	20240717	115800	40152820	5010	5010	5010	5010	0
560	20240717	115700	40152820	5010	5010	5010	5010	0
561	20240717	115600	40152820	5010	5010	5010	5010	0
562	20240717	115500	40152820	5010	5010	5010	5010	0
563	20240717	115400	40152820	5010	5010	5010	5010	18
564	20240717	115300	40062640	5010	5010	5010	5010	200
565	20240717	115200	39060640	5000	5000	5000	5000	0
566	20240717	115100	39060640	5000	5000	5000	5000	1
567	20240717	115000	39055640	4995	4995	4995	4995	0
568	20240717	114900	39055640	4995	4995	4995	4995	0
569	20240717	114800	39055640	4995	4995	4995	4995	0
570	20240717	114700	39055640	4995	4995	4995	4995	0
571	20240717	114600	39055640	4995	4995	4995	4995	0
572	20240717	114500	39055640	4995	4995	4995	4995	0
573	20240717	114400	39055640	4995	4995	4995	4995	0
574	20240717	114300	39055640	4995	4995	4995	4995	411
575	20240717	114200	37002695	4995	4995	4995	4995	0
576	20240717	114100	37002695	4995	4995	4995	4995	0
577	20240717	114000	37002695	4995	4995	4995	4995	0
578	20240717	113900	37002695	4995	4995	4995	4995	0
579	20240717	113800	37002695	4995	4995	4995	4995	10
580	20240717	113700	36952745	4995	4990	4995	4990	11
581	20240717	113600	36897850	4990	4990	4990	4990	1
582	20240717	113500	36892860	4975	4975	4975	4975	0
583	20240717	113400	36892860	4975	4975	4975	4975	0
584	20240717	113300	36892860	4975	4975	4975	4975	0
585	20240717	113200	36892860	4975	4975	4975	4975	41
586	20240717	113100	36688885	4970	4970	4970	4970	0
587	20240717	113000	36688885	4970	4970	4970	4970	0
588	20240717	112900	36688885	4970	4970	4970	4970	0
589	20240717	112800	36688885	4970	4970	4970	4970	0
590	20240717	112700	36688885	4970	4970	4970	4970	0
591	20240717	112600	36688885	4970	4970	4970	4970	0
592	20240717	112500	36688885	4970	4970	4970	4970	0
593	20240717	112400	36688885	4970	4970	4970	4970	0
594	20240717	112300	36688885	4970	4970	4970	4970	0
595	20240717	112200	36688885	4970	4970	4970	4970	0
596	20240717	112100	36688885	4970	4970	4970	4970	0
597	20240717	112000	36688885	4970	4970	4970	4970	0
598	20240717	111900	36688885	4970	4970	4970	4970	0
599	20240717	111800	36688885	4970	4970	4970	4970	0
600	20240717	111700	36688885	4970	4970	4970	4970	0
601	20240717	111600	36688885	4970	4970	4970	4970	0
602	20240717	111500	36688885	4970	4975	4975	4970	129
603	20240717	111400	36047460	4975	4975	4975	4975	0
604	20240717	111300	36047460	4975	4975	4975	4975	0
605	20240717	111200	36047460	4975	4975	4975	4975	0
606	20240717	111100	36047460	4975	4975	4975	4975	0
607	20240717	111000	36047460	4975	4975	4975	4975	0
608	20240717	110900	36047460	4975	4975	4975	4975	0
609	20240717	110800	36047460	4975	4975	4975	4975	0
610	20240717	110700	36047460	4975	4975	4975	4975	0
611	20240717	110600	36047460	4975	4975	4975	4975	0
612	20240717	110500	36047460	4975	4975	4975	4975	0
613	20240717	110400	36047460	4975	4975	4975	4975	0
614	20240717	110300	36047460	4975	4975	4975	4975	2
615	20240717	110200	36037510	4970	4970	4970	4970	0
616	20240717	110100	36037510	4970	4975	4975	4970	243
617	20240717	110000	34829550	4970	4970	4970	4970	0
618	20240717	105900	34829550	4970	4975	4975	4970	140
619	20240717	105800	34133330	4970	4970	4970	4970	0
620	20240717	105700	34133330	4970	4970	4970	4970	0
621	20240717	105600	34133330	4970	4970	4970	4970	0
622	20240717	105500	34133330	4970	4970	4970	4970	0
623	20240717	105400	34133330	4970	4970	4970	4970	0
624	20240717	105300	34133330	4970	4970	4970	4970	312
625	20240717	105200	32582690	4980	4980	4980	4975	252
626	20240717	105100	31328555	4985	5010	5010	4985	101
627	20240717	105000	30825045	4985	4985	4985	4985	0
628	20240717	104900	30825045	4985	4985	4985	4985	0
629	20240717	104800	30825045	4985	4985	4985	4985	0
630	20240717	104700	30825045	4985	4985	4985	4985	1
631	20240717	104600	30820060	5000	5000	5000	5000	2
632	20240717	104500	30810060	5010	5010	5010	5010	1
633	20240717	104400	30805050	4985	4985	4985	4985	0
634	20240717	104300	30805050	4985	4985	4985	4985	0
635	20240717	104200	30805050	4985	4985	4985	4985	0
636	20240717	104100	30805050	4985	4985	4985	4985	0
637	20240717	104000	30805050	4985	4985	4985	4985	1
638	20240717	103900	30800065	5010	5010	5010	5010	0
639	20240717	103800	30800065	5010	4985	5010	4985	11
640	20240717	103700	30745205	4985	4985	4985	4985	0
641	20240717	103600	30745205	4985	4985	4985	4985	0
642	20240717	103500	30745205	4985	4985	4985	4985	0
643	20240717	103400	30745205	4985	4985	4985	4985	0
644	20240717	103300	30745205	4985	4985	4985	4985	1
645	20240717	103200	30740220	5010	5010	5010	5010	0
646	20240717	103100	30740220	5010	5010	5010	5010	1
647	20240717	103000	30735210	4985	4985	4985	4985	0
648	20240717	102900	30735210	4985	4985	4985	4985	1
649	20240717	102800	30730225	5010	5010	5010	5010	10
650	20240717	102700	30680125	5010	5010	5010	5010	162
651	20240717	102600	29868505	5010	5010	5010	5010	0
652	20240717	102500	29868505	5010	5010	5010	5010	0
653	20240717	102400	29868505	5010	5010	5010	5010	0
654	20240717	102300	29868505	5010	5010	5010	5010	0
655	20240717	102200	29868505	5010	5010	5010	5010	1
656	20240717	102100	29863495	4990	4990	4990	4990	49
657	20240717	102000	29618985	4990	4990	4990	4990	0
658	20240717	101900	29618985	4990	4990	4990	4990	0
659	20240717	101800	29618985	4990	4995	5010	4990	53
660	20240717	101700	29354225	5000	5010	5010	5000	559
661	20240717	101600	26559155	5010	5010	5010	5010	44
662	20240717	101500	26338715	5010	5010	5010	5010	0
663	20240717	101400	26338715	5010	5010	5010	5010	0
664	20240717	101300	26338715	5010	5010	5010	5010	0
665	20240717	101200	26338715	5010	5010	5010	5010	0
666	20240717	101100	26338715	5010	5010	5010	5010	0
667	20240717	101000	26338715	5010	5010	5010	5010	0
668	20240717	100900	26338715	5010	5010	5010	5010	0
669	20240717	100800	26338715	5010	5010	5010	5010	0
670	20240717	100700	26338715	5010	5010	5010	5010	185
671	20240717	100600	25411865	5010	5010	5010	5010	11
672	20240717	100500	25356755	5010	5010	5010	5010	0
673	20240717	100400	25356755	5010	5010	5010	5010	0
674	20240717	100300	25356755	5010	5010	5010	5010	10
675	20240717	100200	25306655	5010	5010	5010	5010	22
676	20240717	100100	25196435	5020	5020	5020	5020	50
677	20240717	100000	24945435	5030	5030	5030	5030	673
678	20240717	095900	21560245	5030	5030	5030	5030	564
679	20240717	095800	18723325	5030	5040	5040	5030	591
680	20240717	095700	15749685	5050	5050	5050	5050	0
681	20240717	095600	15749685	5050	5040	5060	5040	33
682	20240717	095500	15582735	5060	5030	5060	5030	3
683	20240717	095400	15567615	5030	5030	5030	5030	0
684	20240717	095300	15567615	5030	5030	5030	5030	0
685	20240717	095200	15567615	5030	5030	5030	5030	0
686	20240717	095100	15567615	5030	5030	5030	5030	0
687	20240717	095000	15567615	5030	5040	5040	5030	150
688	20240717	094900	14811625	5070	5070	5070	5070	7
689	20240717	094800	14776135	5070	5070	5070	5070	9
690	20240717	094700	14730505	5070	5070	5070	5070	0
691	20240717	094600	14730505	5070	5070	5070	5070	1
692	20240717	094500	14725435	5050	5050	5050	5050	0
693	20240717	094400	14725435	5050	5070	5070	5050	9
694	20240717	094300	14679965	5040	5040	5040	5040	0
695	20240717	094200	14679965	5040	5040	5040	5040	2
696	20240717	094100	14669885	5030	5030	5030	5030	0
697	20240717	094000	14669885	5030	5030	5030	5030	0
698	20240717	093900	14669885	5030	5030	5030	5030	0
699	20240717	093800	14669885	5030	5030	5030	5030	0
700	20240717	093700	14669885	5030	5060	5060	5030	147
701	20240717	093600	13929735	5070	5050	5070	5040	135
702	20240717	093500	13248805	5070	5070	5070	5070	0
703	20240717	093400	13248805	5070	5070	5070	5070	0
704	20240717	093300	13248805	5070	5070	5070	5070	1
705	20240717	093200	13243735	5050	5040	5050	5040	62
706	20240717	093100	12930905	5040	5040	5040	5040	17
707	20240717	093000	12845225	5050	5050	5050	5050	0
708	20240717	092900	12845225	5050	5050	5050	5040	5
709	20240717	092800	12819985	5050	5050	5050	5050	0
710	20240717	092700	12819985	5050	5050	5050	5050	1
711	20240717	092600	12814935	5040	5040	5040	5040	2
712	20240717	092500	12804855	5040	5030	5040	5030	11
713	20240717	092400	12749515	5030	5020	5030	5020	203
714	20240717	092300	11728525	5030	5030	5030	5030	0
715	20240717	092200	11728525	5030	5030	5030	5030	1
716	20240717	092100	11723495	5010	5010	5010	5010	0
717	20240717	092000	11723495	5010	5010	5010	5010	0
718	20240717	091900	11723495	5010	5010	5010	5010	253
719	20240717	091800	10455965	5010	5010	5010	5010	9
720	20240717	091700	10410875	5010	5010	5010	5010	0
721	20240717	091600	10410875	5010	5010	5010	5010	70
722	20240717	091500	10060175	5010	5010	5010	5010	0
723	20240717	091400	10060175	5010	5010	5010	5010	4
724	20240717	091300	10040135	5010	5010	5010	5010	1
725	20240717	091200	10035125	5010	5010	5010	5010	150
726	20240717	091100	9283625	4950	4950	4950	4950	0
727	20240717	091000	9283625	4950	4965	5010	4950	1006
728	20240717	090900	4295725	4960	4965	4965	4960	45
729	20240717	090800	4072480	4960	4980	4980	4960	210
730	20240717	090700	3028690	4980	4980	4980	4980	1
731	20240717	090600	3023710	4980	5010	5010	4980	12
732	20240717	090500	2963650	5010	5010	5010	5010	0
733	20240717	090400	2963650	5010	5010	5010	5010	0
734	20240717	090300	2963650	5010	4975	5010	4975	4
735	20240717	090200	2943715	4970	5000	5000	4970	385
736	20240717	090100	1024750	4995	4995	4995	4995	0
737	20240717	090000	1024750	4995	5000	5000	4995	205