KissMeData/052220/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	193700	193959765	2985	2985	2985	2985	4185
3	20240715	193600	193959765	2985	2985	2985	2985	0
4	20240715	193500	193959765	2985	2985	2985	2985	0
5	20240715	193400	193959765	2985	2985	2985	2985	0
6	20240715	193300	193959765	2985	2985	2985	2985	0
7	20240715	193200	193959765	2985	2985	2985	2985	0
8	20240715	193100	193959765	2985	2985	2985	2985	0
9	20240715	193000	193959765	2985	2985	2985	2985	0
10	20240715	192900	193959765	2985	2985	2985	2985	0
11	20240715	192800	193959765	2985	2985	2985	2985	0
12	20240715	192700	193959765	2985	2985	2985	2985	0
13	20240715	192600	193959765	2985	2985	2985	2985	0
14	20240715	192500	193959765	2985	2985	2985	2985	0
15	20240715	192400	193959765	2985	2985	2985	2985	0
16	20240715	192300	193959765	2985	2985	2985	2985	0
17	20240715	192200	193959765	2985	2985	2985	2985	0
18	20240715	192100	193959765	2985	2985	2985	2985	0
19	20240715	192000	193959765	2985	2985	2985	2985	0
20	20240715	191900	193959765	2985	2985	2985	2985	0
21	20240715	191800	193959765	2985	2985	2985	2985	0
22	20240715	191700	193959765	2985	2985	2985	2985	0
23	20240715	191600	193959765	2985	2985	2985	2985	0
24	20240715	191500	193959765	2985	2985	2985	2985	0
25	20240715	191400	193959765	2985	2985	2985	2985	0
26	20240715	191300	193959765	2985	2985	2985	2985	0
27	20240715	191200	193959765	2985	2985	2985	2985	0
28	20240715	191100	193959765	2985	2985	2985	2985	0
29	20240715	191000	193959765	2985	2985	2985	2985	0
30	20240715	190900	193959765	2985	2985	2985	2985	0
31	20240715	190800	193959765	2985	2985	2985	2985	0
32	20240715	190700	193959765	2985	2985	2985	2985	4185
33	20240715	190600	193959765	2985	2985	2985	2985	0
34	20240715	190500	193959765	2985	2985	2985	2985	0
35	20240715	190400	193959765	2985	2985	2985	2985	0
36	20240715	190300	193959765	2985	2985	2985	2985	0
37	20240715	190200	193959765	2985	2985	2985	2985	0
38	20240715	190100	193959765	2985	2985	2985	2985	0
39	20240715	190000	193959765	2985	2985	2985	2985	0
40	20240715	185900	193959765	2985	2985	2985	2985	0
41	20240715	185800	193959765	2985	2985	2985	2985	0
42	20240715	185700	193959765	2985	2985	2985	2985	0
43	20240715	185600	193959765	2985	2985	2985	2985	0
44	20240715	185500	193959765	2985	2985	2985	2985	0
45	20240715	185400	193959765	2985	2985	2985	2985	0
46	20240715	185300	193959765	2985	2985	2985	2985	0
47	20240715	185200	193959765	2985	2985	2985	2985	0
48	20240715	185100	193959765	2985	2985	2985	2985	0
49	20240715	185000	193959765	2985	2985	2985	2985	0
50	20240715	184900	193959765	2985	2985	2985	2985	0
51	20240715	184800	193959765	2985	2985	2985	2985	0
52	20240715	184700	193959765	2985	2985	2985	2985	0
53	20240715	184600	193959765	2985	2985	2985	2985	0
54	20240715	184500	193959765	2985	2985	2985	2985	0
55	20240715	184400	193959765	2985	2985	2985	2985	0
56	20240715	184300	193959765	2985	2985	2985	2985	0
57	20240715	184200	193959765	2985	2985	2985	2985	0
58	20240715	184100	193959765	2985	2985	2985	2985	0
59	20240715	184000	193959765	2985	2985	2985	2985	0
60	20240715	183900	193959765	2985	2985	2985	2985	0
61	20240715	183800	193959765	2985	2985	2985	2985	0
62	20240715	183700	193959765	2985	2985	2985	2985	4185
63	20240715	183600	193959765	2985	2985	2985	2985	0
64	20240715	183500	193959765	2985	2985	2985	2985	0
65	20240715	183400	193959765	2985	2985	2985	2985	0
66	20240715	183300	193959765	2985	2985	2985	2985	0
67	20240715	183200	193959765	2985	2985	2985	2985	0
68	20240715	183100	193959765	2985	2985	2985	2985	0
69	20240715	183000	193959765	2985	2985	2985	2985	0
70	20240715	182900	193959765	2985	2985	2985	2985	0
71	20240715	182800	193959765	2985	2985	2985	2985	0
72	20240715	182700	193959765	2985	2985	2985	2985	0
73	20240715	182600	193959765	2985	2985	2985	2985	0
74	20240715	182500	193959765	2985	2985	2985	2985	0
75	20240715	182400	193959765	2985	2985	2985	2985	0
76	20240715	182300	193959765	2985	2985	2985	2985	0
77	20240715	182200	193959765	2985	2985	2985	2985	0
78	20240715	182100	193959765	2985	2985	2985	2985	0
79	20240715	182000	193959765	2985	2985	2985	2985	0
80	20240715	181900	193959765	2985	2985	2985	2985	0
81	20240715	181800	193959765	2985	2985	2985	2985	0
82	20240715	181700	193959765	2985	2985	2985	2985	0
83	20240715	181600	193959765	2985	2985	2985	2985	0
84	20240715	181500	193959765	2985	2985	2985	2985	0
85	20240715	181400	193959765	2985	2985	2985	2985	0
86	20240715	181300	193959765	2985	2985	2985	2985	0
87	20240715	181200	193959765	2985	2985	2985	2985	0
88	20240715	181100	193959765	2985	2985	2985	2985	0
89	20240715	181000	193959765	2985	2985	2985	2985	0
90	20240715	180900	193959765	2985	2985	2985	2985	0
91	20240715	180800	193959765	2985	2985	2985	2985	0
92	20240715	180700	193959765	2985	2985	2985	2985	4185
93	20240715	180600	193959765	2985	2985	2985	2985	0
94	20240715	180500	193959765	2985	2985	2985	2985	0
95	20240715	180400	193959765	2985	2985	2985	2985	0
96	20240715	180300	193959765	2985	2985	2985	2985	0
97	20240715	180200	193959765	2985	2985	2985	2985	0
98	20240715	180100	193959765	2985	2985	2985	2985	0
99	20240715	180000	193959765	2985	2985	2985	2985	0
100	20240715	175900	193959765	2985	2985	2985	2985	0
101	20240715	175800	193959765	2985	2985	2985	2985	0
102	20240715	175700	193959765	2985	2985	2985	2985	0
103	20240715	175600	193959765	2985	2985	2985	2985	0
104	20240715	175500	193959765	2985	2985	2985	2985	0
105	20240715	175400	193959765	2985	2985	2985	2985	0
106	20240715	175300	193959765	2985	2985	2985	2985	0
107	20240715	175200	193959765	2985	2985	2985	2985	0
108	20240715	175100	193959765	2985	2985	2985	2985	0
109	20240715	175000	193959765	2985	2985	2985	2985	0
110	20240715	174900	193959765	2985	2985	2985	2985	0
111	20240715	174800	193959765	2985	2985	2985	2985	0
112	20240715	174700	193959765	2985	2985	2985	2985	0
113	20240715	174600	193959765	2985	2985	2985	2985	0
114	20240715	174500	193959765	2985	2985	2985	2985	0
115	20240715	174400	193959765	2985	2985	2985	2985	0
116	20240715	174300	193959765	2985	2985	2985	2985	0
117	20240715	174200	193959765	2985	2985	2985	2985	0
118	20240715	174100	193959765	2985	2985	2985	2985	0
119	20240715	174000	193959765	2985	2985	2985	2985	0
120	20240715	173900	193959765	2985	2985	2985	2985	0
121	20240715	173800	193959765	2985	2985	2985	2985	0
122	20240715	173700	193959765	2985	2985	2985	2985	4185
123	20240715	173600	193959765	2985	2985	2985	2985	0
124	20240715	173500	193959765	2985	2985	2985	2985	0
125	20240715	173400	193959765	2985	2985	2985	2985	0
126	20240715	173300	193959765	2985	2985	2985	2985	0
127	20240715	173200	193959765	2985	2985	2985	2985	0
128	20240715	173100	193959765	2985	2985	2985	2985	0
129	20240715	173000	193959765	2985	2985	2985	2985	0
130	20240715	172900	193959765	2985	2985	2985	2985	0
131	20240715	172800	193959765	2985	2985	2985	2985	0
132	20240715	172700	193959765	2985	2985	2985	2985	0
133	20240715	172600	193959765	2985	2985	2985	2985	0
134	20240715	172500	193959765	2985	2985	2985	2985	0
135	20240715	172400	193959765	2985	2985	2985	2985	0
136	20240715	172300	193959765	2985	2985	2985	2985	0
137	20240715	172200	193959765	2985	2985	2985	2985	0
138	20240715	172100	193959765	2985	2985	2985	2985	0
139	20240715	172000	193959765	2985	2985	2985	2985	0
140	20240715	171900	193959765	2985	2985	2985	2985	0
141	20240715	171800	193959765	2985	2985	2985	2985	0
142	20240715	171700	193959765	2985	2985	2985	2985	0
143	20240715	171600	193959765	2985	2985	2985	2985	0
144	20240715	171500	193959765	2985	2985	2985	2985	0
145	20240715	171400	193959765	2985	2985	2985	2985	0
146	20240715	171300	193959765	2985	2985	2985	2985	0
147	20240715	171200	193959765	2985	2985	2985	2985	0
148	20240715	171100	193959765	2985	2985	2985	2985	0
149	20240715	171000	193959765	2985	2985	2985	2985	0
150	20240715	170900	193959765	2985	2985	2985	2985	0
151	20240715	170800	193959765	2985	2985	2985	2985	0
152	20240715	170700	193959765	2985	2985	2985	2985	4185
153	20240715	170600	193959765	2985	2985	2985	2985	0
154	20240715	170500	193959765	2985	2985	2985	2985	0
155	20240715	170400	193959765	2985	2985	2985	2985	0
156	20240715	170300	193959765	2985	2985	2985	2985	0
157	20240715	170200	193959765	2985	2985	2985	2985	0
158	20240715	170100	193959765	2985	2985	2985	2985	0
159	20240715	170000	193959765	2985	2985	2985	2985	0
160	20240715	165900	193959765	2985	2985	2985	2985	0
161	20240715	165800	193959765	2985	2985	2985	2985	0
162	20240715	165700	193959765	2985	2985	2985	2985	0
163	20240715	165600	193959765	2985	2985	2985	2985	0
164	20240715	165500	193959765	2985	2985	2985	2985	0
165	20240715	165400	193959765	2985	2985	2985	2985	0
166	20240715	165300	193959765	2985	2985	2985	2985	0
167	20240715	165200	193959765	2985	2985	2985	2985	0
168	20240715	165100	193959765	2985	2985	2985	2985	0
169	20240715	165000	193959765	2985	2985	2985	2985	0
170	20240715	164900	193959765	2985	2985	2985	2985	0
171	20240715	164800	193959765	2985	2985	2985	2985	0
172	20240715	164700	193959765	2985	2985	2985	2985	0
173	20240715	164600	193959765	2985	2985	2985	2985	0
174	20240715	164500	193959765	2985	2985	2985	2985	0
175	20240715	164400	193959765	2985	2985	2985	2985	0
176	20240715	164300	193959765	2985	2985	2985	2985	0
177	20240715	164200	193959765	2985	2985	2985	2985	0
178	20240715	164100	193959765	2985	2985	2985	2985	0
179	20240715	164000	193959765	2985	2985	2985	2985	0
180	20240715	163900	193959765	2985	2985	2985	2985	0
181	20240715	163800	193959765	2985	2985	2985	2985	0
182	20240715	163700	193959765	2985	2985	2985	2985	4185
183	20240715	163600	193959765	2985	2985	2985	2985	0
184	20240715	163500	193959765	2985	2985	2985	2985	0
185	20240715	163400	193959765	2985	2985	2985	2985	0
186	20240715	163300	193959765	2985	2985	2985	2985	0
187	20240715	163200	193959765	2985	2985	2985	2985	0
188	20240715	163100	193959765	2985	2985	2985	2985	0
189	20240715	163000	193959765	2985	2985	2985	2985	0
190	20240715	162900	193959765	2985	2985	2985	2985	0
191	20240715	162800	193959765	2985	2985	2985	2985	0
192	20240715	162700	193959765	2985	2985	2985	2985	0
193	20240715	162600	193959765	2985	2985	2985	2985	0
194	20240715	162500	193959765	2985	2985	2985	2985	0
195	20240715	162400	193959765	2985	2985	2985	2985	0
196	20240715	162300	193959765	2985	2985	2985	2985	0
197	20240715	162200	193959765	2985	2985	2985	2985	0
198	20240715	162100	193959765	2985	2985	2985	2985	0
199	20240715	162000	193959765	2985	2985	2985	2985	0
200	20240715	161900	193959765	2985	2985	2985	2985	0
201	20240715	161800	193959765	2985	2985	2985	2985	0
202	20240715	161700	193959765	2985	2985	2985	2985	0
203	20240715	161600	193959765	2985	2985	2985	2985	0
204	20240715	161500	193959765	2985	2985	2985	2985	0
205	20240715	161400	193959765	2985	2985	2985	2985	0
206	20240715	161300	193959765	2985	2985	2985	2985	0
207	20240715	161200	193959765	2985	2985	2985	2985	0
208	20240715	161100	193959765	2985	2985	2985	2985	0
209	20240715	161000	193959765	2985	2985	2985	2985	0
210	20240715	160900	193959765	2985	2985	2985	2985	0
211	20240715	160800	193959765	2985	2985	2985	2985	0
212	20240715	160700	193959765	2985	2985	2985	2985	4185
213	20240715	160600	193959765	2985	2985	2985	2985	0
214	20240715	160500	193959765	2985	2985	2985	2985	0
215	20240715	160400	193959765	2985	2985	2985	2985	0
216	20240715	160300	193959765	2985	2985	2985	2985	0
217	20240715	160200	193959765	2985	2985	2985	2985	0
218	20240715	160100	193959765	2985	2985	2985	2985	0
219	20240715	160000	193959765	2985	2985	2985	2985	0
220	20240715	155900	193959765	2985	2985	2985	2985	0
221	20240715	155800	193959765	2985	2985	2985	2985	0
222	20240715	155700	193959765	2985	2985	2985	2985	0
223	20240715	155600	193959765	2985	2985	2985	2985	0
224	20240715	155500	193959765	2985	2985	2985	2985	0
225	20240715	155400	193959765	2985	2985	2985	2985	0
226	20240715	155300	193959765	2985	2985	2985	2985	0
227	20240715	155200	193959765	2985	2985	2985	2985	0
228	20240715	155100	193959765	2985	2985	2985	2985	0
229	20240715	155000	193959765	2985	2985	2985	2985	0
230	20240715	154900	193959765	2985	2985	2985	2985	0
231	20240715	154800	193959765	2985	2985	2985	2985	0
232	20240715	154700	193959765	2985	2985	2985	2985	0
233	20240715	154600	193959765	2985	2985	2985	2985	0
234	20240715	154500	193959765	2985	2985	2985	2985	0
235	20240715	154400	193959765	2985	2985	2985	2985	0
236	20240715	154300	193959765	2985	2985	2985	2985	0
237	20240715	154200	193959765	2985	2985	2985	2985	0
238	20240715	154100	193959765	2985	2985	2985	2985	0
239	20240715	154000	193959765	2985	2985	2985	2985	0
240	20240715	153900	193959765	2985	2985	2985	2985	0
241	20240715	153800	193959765	2985	2985	2985	2985	0
242	20240715	153700	193959765	2985	2985	2985	2985	4185
243	20240715	153600	193959765	2985	2985	2985	2985	0
244	20240715	153500	193959765	2985	2985	2985	2985	0
245	20240715	153400	193959765	2985	2985	2985	2985	0
246	20240715	153300	193959765	2985	2985	2985	2985	0
247	20240715	153200	193959765	2985	2985	2985	2985	0
248	20240715	153100	193959765	2985	2985	2985	2985	0
249	20240715	153000	193959765	2985	2985	2985	2985	4185
250	20240715	152900	181467540	2975	2975	2975	2975	0
251	20240715	152800	181467540	2975	2975	2975	2975	0
252	20240715	152700	181467540	2975	2975	2975	2975	0
253	20240715	152600	181467540	2975	2975	2975	2975	0
254	20240715	152500	181467540	2975	2975	2975	2975	0
255	20240715	152400	181467540	2975	2975	2975	2975	0
256	20240715	152300	181467540	2975	2975	2975	2975	0
257	20240715	152200	181467540	2975	2975	2975	2975	0
258	20240715	152100	181467540	2975	2975	2975	2975	0
259	20240715	152000	181467540	2975	2975	2975	2975	0
260	20240715	151900	181467540	2975	2975	2975	2975	0
261	20240715	151800	181467540	2975	2975	2975	2975	0
262	20240715	151700	181467540	2975	2965	2975	2965	1434
263	20240715	151600	177205720	2970	2970	2970	2970	10
264	20240715	151500	177176020	2965	2965	2965	2965	0
265	20240715	151400	177176020	2965	2965	2965	2965	0
266	20240715	151300	177176020	2965	2965	2965	2965	10
267	20240715	151200	177146370	2975	2975	2975	2975	0
268	20240715	151100	177146370	2975	2975	2975	2975	0
269	20240715	151000	177146370	2975	2970	2975	2970	13
270	20240715	150900	177107700	2975	2975	2975	2975	11
271	20240715	150800	177074975	2965	2965	2965	2965	4
272	20240715	150700	177063115	2975	2975	2975	2975	1
273	20240715	150600	177060140	2970	2970	2970	2970	0
274	20240715	150500	177060140	2970	2970	2970	2970	101
275	20240715	150400	176760170	2975	2975	2975	2975	0
276	20240715	150300	176760170	2975	2975	2975	2975	0
277	20240715	150200	176760170	2975	2975	2975	2975	0
278	20240715	150100	176760170	2975	2975	2975	2975	0
279	20240715	150000	176760170	2975	2975	2975	2975	0
280	20240715	145900	176760170	2975	2975	2975	2975	1
281	20240715	145800	176757195	2970	2970	2970	2970	21
282	20240715	145700	176694825	2970	2970	2970	2970	0
283	20240715	145600	176694825	2970	2970	2970	2970	201
284	20240715	145500	176097855	2975	2975	2975	2975	0
285	20240715	145400	176097855	2975	2975	2975	2975	100
286	20240715	145300	175800355	2975	2975	2975	2975	0
287	20240715	145200	175800355	2975	2975	2975	2975	0
288	20240715	145100	175800355	2975	2975	2975	2975	0
289	20240715	145000	175800355	2975	2975	2975	2975	0
290	20240715	144900	175800355	2975	2975	2975	2975	0
291	20240715	144800	175800355	2975	2975	2975	2975	0
292	20240715	144700	175800355	2975	2975	2975	2975	11
293	20240715	144600	175767630	2970	2970	2970	2970	0
294	20240715	144500	175767630	2970	2970	2970	2970	80
295	20240715	144400	175530030	2975	2975	2975	2975	0
296	20240715	144300	175530030	2975	2975	2975	2975	0
297	20240715	144200	175530030	2975	2975	2975	2975	0
298	20240715	144100	175530030	2975	2975	2975	2975	0
299	20240715	144000	175530030	2975	2975	2975	2975	0
300	20240715	143900	175530030	2975	2975	2975	2975	0
301	20240715	143800	175530030	2975	2975	2975	2975	0
302	20240715	143700	175530030	2975	2975	2975	2975	13
303	20240715	143600	175491355	2970	2970	2970	2970	0
304	20240715	143500	175491355	2970	2970	2970	2970	0
305	20240715	143400	175491355	2970	2970	2970	2970	0
306	20240715	143300	175491355	2970	2970	2970	2970	200
307	20240715	143200	174897355	2975	2975	2975	2975	0
308	20240715	143100	174897355	2975	2975	2975	2975	3
309	20240715	143000	174888430	2975	2975	2975	2975	0
310	20240715	142900	174888430	2975	2975	2975	2975	0
311	20240715	142800	174888430	2975	2975	2975	2975	0
312	20240715	142700	174888430	2975	2975	2975	2975	0
313	20240715	142600	174888430	2975	2975	2975	2975	0
314	20240715	142500	174888430	2975	2975	2975	2975	0
315	20240715	142400	174888430	2975	2975	2975	2975	5
316	20240715	142300	174873555	2975	2975	2975	2975	199
317	20240715	142200	174281530	2975	2975	2975	2975	0
318	20240715	142100	174281530	2975	2975	2975	2975	0
319	20240715	142000	174281530	2975	2975	2975	2975	13
320	20240715	141900	174242855	2965	2965	2965	2965	0
321	20240715	141800	174242855	2965	2965	2965	2965	1
322	20240715	141700	174239890	2975	2975	2975	2975	0
323	20240715	141600	174239890	2975	2975	2975	2975	0
324	20240715	141500	174239890	2975	2975	2975	2975	0
325	20240715	141400	174239890	2975	2975	2975	2975	0
326	20240715	141300	174239890	2975	2975	2975	2975	0
327	20240715	141200	174239890	2975	2975	2975	2975	0
328	20240715	141100	174239890	2975	2975	2975	2975	0
329	20240715	141000	174239890	2975	2975	2975	2975	0
330	20240715	140900	174239890	2975	2975	2975	2975	0
331	20240715	140800	174239890	2975	2975	2975	2975	0
332	20240715	140700	174239890	2975	2975	2975	2975	0
333	20240715	140600	174239890	2975	2975	2975	2975	0
334	20240715	140500	174239890	2975	2975	2975	2975	11
335	20240715	140400	174207165	2970	2970	2970	2970	0
336	20240715	140300	174207165	2970	2970	2970	2970	0
337	20240715	140200	174207165	2970	2970	2970	2970	0
338	20240715	140100	174207165	2970	2970	2970	2970	1
339	20240715	140000	174204195	2975	2975	2975	2975	0
340	20240715	135900	174204195	2975	2975	2975	2975	0
341	20240715	135800	174204195	2975	2975	2975	2975	0
342	20240715	135700	174204195	2975	2975	2975	2975	1
343	20240715	135600	174201220	2975	2975	2975	2975	0
344	20240715	135500	174201220	2975	2975	2975	2975	0
345	20240715	135400	174201220	2975	2975	2975	2975	0
346	20240715	135300	174201220	2975	2975	2975	2975	0
347	20240715	135200	174201220	2975	2975	2975	2975	0
348	20240715	135100	174201220	2975	2975	2975	2975	0
349	20240715	135000	174201220	2975	2975	2975	2975	0
350	20240715	134900	174201220	2975	2975	2975	2975	0
351	20240715	134800	174201220	2975	2975	2975	2975	0
352	20240715	134700	174201220	2975	2975	2975	2975	0
353	20240715	134600	174201220	2975	2975	2975	2975	0
354	20240715	134500	174201220	2975	2975	2975	2975	0
355	20240715	134400	174201220	2975	2975	2975	2975	13
356	20240715	134300	174162545	2965	2965	2965	2965	0
357	20240715	134200	174162545	2965	2965	2965	2965	0
358	20240715	134100	174162545	2965	2965	2965	2965	0
359	20240715	134000	174162545	2965	2965	2965	2965	0
360	20240715	133900	174162545	2965	2975	2975	2965	32
361	20240715	133800	174067540	2970	2970	2970	2970	0
362	20240715	133700	174067540	2970	2970	2970	2970	0
363	20240715	133600	174067540	2970	2970	2970	2970	0
364	20240715	133500	174067540	2970	2970	2970	2970	572
365	20240715	133400	172368700	2975	2975	2975	2975	0
366	20240715	133300	172368700	2975	2975	2975	2975	0
367	20240715	133200	172368700	2975	2975	2975	2975	0
368	20240715	133100	172368700	2975	2975	2975	2975	1
369	20240715	133000	172365725	2975	2975	2975	2975	0
370	20240715	132900	172365725	2975	2975	2975	2975	0
371	20240715	132800	172365725	2975	2975	2975	2975	0
372	20240715	132700	172365725	2975	2975	2975	2975	0
373	20240715	132600	172365725	2975	2975	2975	2975	0
374	20240715	132500	172365725	2975	2975	2975	2975	0
375	20240715	132400	172365725	2975	2975	2975	2975	0
376	20240715	132300	172365725	2975	2975	2975	2975	5
377	20240715	132200	172350850	2975	2975	2975	2975	0
378	20240715	132100	172350850	2975	2975	2975	2975	0
379	20240715	132000	172350850	2975	2975	2975	2975	0
380	20240715	131900	172350850	2975	2975	2975	2975	12
381	20240715	131800	172315150	2970	2970	2970	2970	106
382	20240715	131700	172000330	2975	2975	2975	2975	0
383	20240715	131600	172000330	2975	2975	2975	2975	0
384	20240715	131500	172000330	2975	2975	2975	2975	0
385	20240715	131400	172000330	2975	2975	2975	2975	15
386	20240715	131300	171955705	2975	2975	2975	2975	0
387	20240715	131200	171955705	2975	2975	2975	2975	0
388	20240715	131100	171955705	2975	2975	2975	2975	0
389	20240715	131000	171955705	2975	2975	2975	2975	0
390	20240715	130900	171955705	2975	2975	2975	2975	0
391	20240715	130800	171955705	2975	2975	2975	2975	0
392	20240715	130700	171955705	2975	2975	2975	2975	0
393	20240715	130600	171955705	2975	2975	2975	2975	0
394	20240715	130500	171955705	2975	2975	2975	2975	0
395	20240715	130400	171955705	2975	2975	2975	2975	5
396	20240715	130300	171940830	2975	2975	2975	2975	0
397	20240715	130200	171940830	2975	2975	2975	2975	0
398	20240715	130100	171940830	2975	2975	2975	2975	0
399	20240715	130000	171940830	2975	2975	2975	2975	0
400	20240715	125900	171940830	2975	2975	2975	2975	0
401	20240715	125800	171940830	2975	2975	2975	2975	0
402	20240715	125700	171940830	2975	2975	2975	2975	0
403	20240715	125600	171940830	2975	2975	2975	2975	0
404	20240715	125500	171940830	2975	2975	2975	2975	0
405	20240715	125400	171940830	2975	2975	2975	2975	0
406	20240715	125300	171940830	2975	2975	2975	2975	0
407	20240715	125200	171940830	2975	2975	2975	2975	0
408	20240715	125100	171940830	2975	2975	2975	2975	10
409	20240715	125000	171911080	2975	2975	2975	2975	0
410	20240715	124900	171911080	2975	2975	2975	2975	0
411	20240715	124800	171911080	2975	2975	2975	2975	0
412	20240715	124700	171911080	2975	2975	2975	2975	0
413	20240715	124600	171911080	2975	2975	2975	2975	0
414	20240715	124500	171911080	2975	2975	2975	2975	0
415	20240715	124400	171911080	2975	2975	2975	2975	0
416	20240715	124300	171911080	2975	2975	2975	2975	0
417	20240715	124200	171911080	2975	2975	2975	2975	0
418	20240715	124100	171911080	2975	2975	2975	2975	0
419	20240715	124000	171911080	2975	2970	2975	2970	181
420	20240715	123900	171373450	2970	2970	2970	2970	0
421	20240715	123800	171373450	2970	2970	2970	2970	0
422	20240715	123700	171373450	2970	2970	2970	2970	6
423	20240715	123600	171355630	2975	2975	2975	2975	0
424	20240715	123500	171355630	2975	2975	2975	2975	1
425	20240715	123400	171352655	2975	2975	2975	2975	0
426	20240715	123300	171352655	2975	2975	2975	2975	0
427	20240715	123200	171352655	2975	2975	2975	2975	6
428	20240715	123100	171334805	2975	2975	2975	2975	13
429	20240715	123000	171296130	2970	2970	2970	2970	0
430	20240715	122900	171296130	2970	2970	2970	2970	169
431	20240715	122800	170794200	2975	2975	2975	2975	0
432	20240715	122700	170794200	2975	2975	2975	2975	0
433	20240715	122600	170794200	2975	2975	2975	2975	0
434	20240715	122500	170794200	2975	2975	2975	2975	0
435	20240715	122400	170794200	2975	2975	2975	2975	0
436	20240715	122300	170794200	2975	2975	2975	2975	0
437	20240715	122200	170794200	2975	2975	2975	2975	0
438	20240715	122100	170794200	2975	2975	2975	2975	445
439	20240715	122000	169470325	2975	2975	2975	2975	3
440	20240715	121900	169461400	2975	2975	2975	2975	1
441	20240715	121800	169458425	2975	2975	2975	2975	0
442	20240715	121700	169458425	2975	2975	2975	2975	0
443	20240715	121600	169458425	2975	2975	2975	2975	0
444	20240715	121500	169458425	2975	2975	2975	2975	0
445	20240715	121400	169458425	2975	2975	2975	2975	0
446	20240715	121300	169458425	2975	2975	2975	2975	88
447	20240715	121200	169196625	2975	2975	2975	2975	0
448	20240715	121100	169196625	2975	2975	2975	2975	12
449	20240715	121000	169160925	2960	2965	2965	2960	6
450	20240715	120900	169143160	2975	2975	2975	2975	0
451	20240715	120800	169143160	2975	2975	2975	2975	0
452	20240715	120700	169143160	2975	2975	2975	2975	0
453	20240715	120600	169143160	2975	2975	2975	2975	0
454	20240715	120500	169143160	2975	2975	2975	2975	0
455	20240715	120400	169143160	2975	2975	2975	2975	0
456	20240715	120300	169143160	2975	2975	2975	2975	0
457	20240715	120200	169143160	2975	2975	2975	2975	0
458	20240715	120100	169143160	2975	2975	2975	2975	0
459	20240715	120000	169143160	2975	2975	2975	2975	0
460	20240715	115900	169143160	2975	2975	2975	2975	0
461	20240715	115800	169143160	2975	2975	2975	2975	0
462	20240715	115700	169143160	2975	2975	2975	2975	0
463	20240715	115600	169143160	2975	2975	2975	2975	0
464	20240715	115500	169143160	2975	2975	2975	2975	633
465	20240715	115400	167259985	2975	2975	2975	2975	0
466	20240715	115300	167259985	2975	2975	2975	2975	0
467	20240715	115200	167259985	2975	2975	2975	2975	0
468	20240715	115100	167259985	2975	2975	2975	2975	0
469	20240715	115000	167259985	2975	2975	2975	2975	0
470	20240715	114900	167259985	2975	2975	2975	2975	0
471	20240715	114800	167259985	2975	2975	2975	2975	0
472	20240715	114700	167259985	2975	2975	2975	2975	0
473	20240715	114600	167259985	2975	2975	2975	2975	0
474	20240715	114500	167259985	2975	2975	2975	2975	0
475	20240715	114400	167259985	2975	2975	2975	2975	0
476	20240715	114300	167259985	2975	2975	2975	2975	0
477	20240715	114200	167259985	2975	2975	2975	2975	0
478	20240715	114100	167259985	2975	2975	2975	2975	0
479	20240715	114000	167259985	2975	2975	2975	2975	0
480	20240715	113900	167259985	2975	2975	2975	2975	0
481	20240715	113800	167259985	2975	2975	2975	2975	0
482	20240715	113700	167259985	2975	2975	2975	2975	13
483	20240715	113600	167221310	2960	2965	2965	2960	21
484	20240715	113500	167159145	2975	2975	2975	2975	0
485	20240715	113400	167159145	2975	2975	2975	2975	0
486	20240715	113300	167159145	2975	2975	2975	2975	1
487	20240715	113200	167156170	2960	2960	2960	2960	0
488	20240715	113100	167156170	2960	2960	2960	2960	0
489	20240715	113000	167156170	2960	2960	2960	2960	0
490	20240715	112900	167156170	2960	2955	2960	2955	84
491	20240715	112800	166907615	2955	2955	2955	2955	283
492	20240715	112700	166071350	2960	2960	2960	2960	0
493	20240715	112600	166071350	2960	2960	2960	2960	0
494	20240715	112500	166071350	2960	2960	2960	2960	0
495	20240715	112400	166071350	2960	2960	2960	2960	10
496	20240715	112300	166041750	2960	2960	2960	2960	0
497	20240715	112200	166041750	2960	2960	2960	2960	0
498	20240715	112100	166041750	2960	2960	2960	2960	0
499	20240715	112000	166041750	2960	2965	2965	2950	2011
500	20240715	111900	160108315	2945	2970	2970	2945	17000
501	20240715	111800	109967605	2980	2980	2980	2980	13
502	20240715	111700	109928865	2970	2965	2970	2965	4928
503	20240715	111600	95317340	2970	2975	2975	2970	509
504	20240715	111500	93804590	2975	2975	2975	2975	31
505	20240715	111400	93712365	2980	2980	2980	2980	0
506	20240715	111300	93712365	2980	2980	2980	2980	0
507	20240715	111200	93712365	2980	2980	2980	2980	0
508	20240715	111100	93712365	2980	2980	2980	2980	50
509	20240715	111000	93563365	2980	2980	2980	2980	0
510	20240715	110900	93563365	2980	2980	2980	2980	0
511	20240715	110800	93563365	2980	2980	2980	2980	0
512	20240715	110700	93563365	2980	2980	2980	2980	0
513	20240715	110600	93563365	2980	2980	2980	2980	0
514	20240715	110500	93563365	2980	2980	2980	2980	0
515	20240715	110400	93563365	2980	2980	2980	2980	0
516	20240715	110300	93563365	2980	2980	2980	2980	334
517	20240715	110200	92568045	2970	2975	2975	2970	100
518	20240715	110100	92271020	2975	2975	2975	2975	0
519	20240715	110000	92271020	2975	2975	2975	2975	560
520	20240715	105900	90605020	2980	2980	2980	2980	0
521	20240715	105800	90605020	2980	2980	2980	2980	0
522	20240715	105700	90605020	2980	2980	2980	2980	0
523	20240715	105600	90605020	2980	2980	2980	2980	0
524	20240715	105500	90605020	2980	2980	2980	2980	2
525	20240715	105400	90599060	2980	2980	2980	2980	3
526	20240715	105300	90590120	2980	2980	2980	2980	642
527	20240715	105200	88676960	2985	2985	2985	2985	0
528	20240715	105100	88676960	2985	2985	2985	2985	0
529	20240715	105000	88676960	2985	2985	2985	2985	23
530	20240715	104900	88608305	2990	2990	2990	2990	0
531	20240715	104800	88608305	2990	2990	2990	2990	50
532	20240715	104700	88458805	2990	2990	2990	2990	0
533	20240715	104600	88458805	2990	2990	2990	2990	0
534	20240715	104500	88458805	2990	2990	2990	2990	0
535	20240715	104400	88458805	2990	2990	2990	2990	0
536	20240715	104300	88458805	2990	2990	2990	2990	0
537	20240715	104200	88458805	2990	2975	2990	2975	68
538	20240715	104100	88256295	2985	2985	2985	2985	1
539	20240715	104000	88253310	2985	2980	2985	2980	1058
540	20240715	103900	85095245	2970	2970	2970	2970	0
541	20240715	103800	85095245	2970	2970	2970	2970	82
542	20240715	103700	84851705	2970	2970	2970	2970	0
543	20240715	103600	84851705	2970	2970	2970	2970	0
544	20240715	103500	84851705	2970	2980	2980	2970	6111
545	20240715	103400	66684885	2985	2990	2990	2985	884
546	20240715	103300	64045090	2995	2995	2995	2995	157
547	20240715	103200	63574875	2995	2995	2995	2995	743
548	20240715	103100	61349590	2995	2995	2995	2995	20
549	20240715	103000	61289690	2990	2990	2990	2990	0
550	20240715	102900	61289690	2990	2990	2990	2990	0
551	20240715	102800	61289690	2990	2990	2990	2990	0
552	20240715	102700	61289690	2990	2990	2990	2990	0
553	20240715	102600	61289690	2990	2990	2990	2990	0
554	20240715	102500	61289690	2990	2990	2990	2990	0
555	20240715	102400	61289690	2990	2990	2990	2990	0
556	20240715	102300	61289690	2990	2990	2990	2990	0
557	20240715	102200	61289690	2990	2990	2990	2990	0
558	20240715	102100	61289690	2990	2990	2990	2990	0
559	20240715	102000	61289690	2990	2990	2990	2990	0
560	20240715	101900	61289690	2990	2990	2990	2990	0
561	20240715	101800	61289690	2990	2990	2990	2990	1
562	20240715	101700	61286700	2995	2995	2995	2995	100
563	20240715	101600	60987200	2995	2995	2995	2995	0
564	20240715	101500	60987200	2995	2995	2995	2995	13
565	20240715	101400	60948265	2990	2990	2990	2990	0
566	20240715	101300	60948265	2990	2990	2990	2990	30
567	20240715	101200	60858565	2995	2995	2995	2995	2
568	20240715	101100	60852575	2990	2990	2990	2990	6
569	20240715	101000	60834635	2995	2995	2995	2995	6
570	20240715	100900	60816665	2995	2995	2995	2995	0
571	20240715	100800	60816665	2995	2995	2995	2995	1
572	20240715	100700	60813670	2995	2995	2995	2995	5
573	20240715	100600	60798695	2995	2995	2995	2995	1
574	20240715	100500	60795700	2995	2995	2995	2995	13
575	20240715	100400	60756765	2990	2990	2990	2990	99
576	20240715	100300	60460755	2995	2995	2995	2995	0
577	20240715	100200	60460755	2995	2995	2995	2995	0
578	20240715	100100	60460755	2995	2995	2995	2995	0
579	20240715	100000	60460755	2995	2995	2995	2995	0
580	20240715	095900	60460755	2995	2995	2995	2995	0
581	20240715	095800	60460755	2995	2995	2995	2995	0
582	20240715	095700	60460755	2995	2995	2995	2995	4
583	20240715	095600	60448775	2995	2995	2995	2995	0
584	20240715	095500	60448775	2995	2995	2995	2995	0
585	20240715	095400	60448775	2995	2995	2995	2995	0
586	20240715	095300	60448775	2995	2995	2995	2995	0
587	20240715	095200	60448775	2995	2995	2995	2995	1
588	20240715	095100	60445780	3005	3005	3005	3005	0
589	20240715	095000	60445780	3005	3005	3005	3005	0
590	20240715	094900	60445780	3005	3005	3005	3005	0
591	20240715	094800	60445780	3005	3005	3005	3005	0
592	20240715	094700	60445780	3005	3005	3005	3005	0
593	20240715	094600	60445780	3005	3005	3005	3005	0
594	20240715	094500	60445780	3005	3005	3005	3005	0
595	20240715	094400	60445780	3005	3005	3005	3005	0
596	20240715	094300	60445780	3005	3005	3005	3005	0
597	20240715	094200	60445780	3005	3005	3005	3005	0
598	20240715	094100	60445780	3005	3005	3005	3005	0
599	20240715	094000	60445780	3005	3005	3005	3005	0
600	20240715	093900	60445780	3005	2990	3005	2990	104
601	20240715	093800	60134610	3005	3005	3005	3005	0
602	20240715	093700	60134610	3005	3005	3005	3005	0
603	20240715	093600	60134610	3005	3005	3005	3005	1083
604	20240715	093500	56880195	3000	3000	3000	3000	320
605	20240715	093400	55920195	3005	3005	3005	3005	0
606	20240715	093300	55920195	3005	3005	3005	3005	0
607	20240715	093200	55920195	3005	3005	3005	3005	15
608	20240715	093100	55875120	2985	2990	2990	2985	1900
609	20240715	093000	50196130	3005	3005	3005	3005	0
610	20240715	092900	50196130	3005	3005	3005	3005	0
611	20240715	092800	50196130	3005	3005	3005	3005	20
612	20240715	092700	50136030	2990	2990	2990	2990	0
613	20240715	092600	50136030	2990	2995	2995	2990	22
614	20240715	092500	50070245	3000	3000	3000	3000	1403
615	20240715	092400	45861245	3005	3005	3005	3005	0
616	20240715	092300	45861245	3005	3005	3005	3005	0
617	20240715	092200	45861245	3005	3005	3005	3005	0
618	20240715	092100	45861245	3005	3005	3005	3005	0
619	20240715	092000	45861245	3005	3005	3005	3005	0
620	20240715	091900	45861245	3005	3005	3005	3005	1
621	20240715	091800	45858240	2995	2995	2995	2995	0
622	20240715	091700	45858240	2995	3000	3000	2995	2
623	20240715	091600	45852245	3005	3005	3005	3005	0
624	20240715	091500	45852245	3005	3010	3010	3005	281
625	20240715	091400	45007835	3010	3010	3010	3010	1
626	20240715	091300	45004825	3015	3015	3015	3015	0
627	20240715	091200	45004825	3015	3015	3015	3015	1900
628	20240715	091100	39276325	3015	3005	3015	3005	1256
629	20240715	091000	35501875	3010	3010	3010	3010	24
630	20240715	090900	35429635	3015	3015	3015	3015	0
631	20240715	090800	35429635	3015	3010	3015	3010	166
632	20240715	090700	34929165	3015	3015	3015	3015	0
633	20240715	090600	34929165	3015	3015	3015	3015	91
634	20240715	090500	34654800	3015	3015	3015	3015	14
635	20240715	090400	34612590	3010	3015	3015	3010	373
636	20240715	090300	33489745	3015	3010	3015	3010	1777
637	20240715	090200	28134365	3010	3005	3010	3005	2812
638	20240715	090100	19671120	3010	3010	3010	3010	0
639	20240715	090000	19671120	3010	2995	3010	2995	6557