KissMeData/052220/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	193400	282117420	2970	2970	2970	2970	12365
3	20240717	193300	282117420	2970	2970	2970	2970	0
4	20240717	193200	282117420	2970	2970	2970	2970	0
5	20240717	193100	282117420	2970	2970	2970	2970	0
6	20240717	193000	282117420	2970	2970	2970	2970	0
7	20240717	192900	282117420	2970	2970	2970	2970	0
8	20240717	192800	282117420	2970	2970	2970	2970	0
9	20240717	192700	282117420	2970	2970	2970	2970	0
10	20240717	192600	282117420	2970	2970	2970	2970	0
11	20240717	192500	282117420	2970	2970	2970	2970	0
12	20240717	192400	282117420	2970	2970	2970	2970	0
13	20240717	192300	282117420	2970	2970	2970	2970	0
14	20240717	192200	282117420	2970	2970	2970	2970	0
15	20240717	192100	282117420	2970	2970	2970	2970	0
16	20240717	192000	282117420	2970	2970	2970	2970	0
17	20240717	191900	282117420	2970	2970	2970	2970	0
18	20240717	191800	282117420	2970	2970	2970	2970	0
19	20240717	191700	282117420	2970	2970	2970	2970	0
20	20240717	191600	282117420	2970	2970	2970	2970	0
21	20240717	191500	282117420	2970	2970	2970	2970	0
22	20240717	191400	282117420	2970	2970	2970	2970	0
23	20240717	191300	282117420	2970	2970	2970	2970	0
24	20240717	191200	282117420	2970	2970	2970	2970	0
25	20240717	191100	282117420	2970	2970	2970	2970	0
26	20240717	191000	282117420	2970	2970	2970	2970	0
27	20240717	190900	282117420	2970	2970	2970	2970	0
28	20240717	190800	282117420	2970	2970	2970	2970	0
29	20240717	190700	282117420	2970	2970	2970	2970	0
30	20240717	190600	282117420	2970	2970	2970	2970	0
31	20240717	190500	282117420	2970	2970	2970	2970	0
32	20240717	190400	282117420	2970	2970	2970	2970	12365
33	20240717	190300	282117420	2970	2970	2970	2970	0
34	20240717	190200	282117420	2970	2970	2970	2970	0
35	20240717	190100	282117420	2970	2970	2970	2970	0
36	20240717	190000	282117420	2970	2970	2970	2970	0
37	20240717	185900	282117420	2970	2970	2970	2970	0
38	20240717	185800	282117420	2970	2970	2970	2970	0
39	20240717	185700	282117420	2970	2970	2970	2970	0
40	20240717	185600	282117420	2970	2970	2970	2970	0
41	20240717	185500	282117420	2970	2970	2970	2970	0
42	20240717	185400	282117420	2970	2970	2970	2970	0
43	20240717	185300	282117420	2970	2970	2970	2970	0
44	20240717	185200	282117420	2970	2970	2970	2970	0
45	20240717	185100	282117420	2970	2970	2970	2970	0
46	20240717	185000	282117420	2970	2970	2970	2970	0
47	20240717	184900	282117420	2970	2970	2970	2970	0
48	20240717	184800	282117420	2970	2970	2970	2970	0
49	20240717	184700	282117420	2970	2970	2970	2970	0
50	20240717	184600	282117420	2970	2970	2970	2970	0
51	20240717	184500	282117420	2970	2970	2970	2970	0
52	20240717	184400	282117420	2970	2970	2970	2970	0
53	20240717	184300	282117420	2970	2970	2970	2970	0
54	20240717	184200	282117420	2970	2970	2970	2970	0
55	20240717	184100	282117420	2970	2970	2970	2970	0
56	20240717	184000	282117420	2970	2970	2970	2970	0
57	20240717	183900	282117420	2970	2970	2970	2970	0
58	20240717	183800	282117420	2970	2970	2970	2970	0
59	20240717	183700	282117420	2970	2970	2970	2970	0
60	20240717	183600	282117420	2970	2970	2970	2970	0
61	20240717	183500	282117420	2970	2970	2970	2970	0
62	20240717	183400	282117420	2970	2970	2970	2970	12365
63	20240717	183300	282117420	2970	2970	2970	2970	0
64	20240717	183200	282117420	2970	2970	2970	2970	0
65	20240717	183100	282117420	2970	2970	2970	2970	0
66	20240717	183000	282117420	2970	2970	2970	2970	0
67	20240717	182900	282117420	2970	2970	2970	2970	0
68	20240717	182800	282117420	2970	2970	2970	2970	0
69	20240717	182700	282117420	2970	2970	2970	2970	0
70	20240717	182600	282117420	2970	2970	2970	2970	0
71	20240717	182500	282117420	2970	2970	2970	2970	0
72	20240717	182400	282117420	2970	2970	2970	2970	0
73	20240717	182300	282117420	2970	2970	2970	2970	0
74	20240717	182200	282117420	2970	2970	2970	2970	0
75	20240717	182100	282117420	2970	2970	2970	2970	0
76	20240717	182000	282117420	2970	2970	2970	2970	0
77	20240717	181900	282117420	2970	2970	2970	2970	0
78	20240717	181800	282117420	2970	2970	2970	2970	0
79	20240717	181700	282117420	2970	2970	2970	2970	0
80	20240717	181600	282117420	2970	2970	2970	2970	0
81	20240717	181500	282117420	2970	2970	2970	2970	0
82	20240717	181400	282117420	2970	2970	2970	2970	0
83	20240717	181300	282117420	2970	2970	2970	2970	0
84	20240717	181200	282117420	2970	2970	2970	2970	0
85	20240717	181100	282117420	2970	2970	2970	2970	0
86	20240717	181000	282117420	2970	2970	2970	2970	0
87	20240717	180900	282117420	2970	2970	2970	2970	0
88	20240717	180800	282117420	2970	2970	2970	2970	0
89	20240717	180700	282117420	2970	2970	2970	2970	0
90	20240717	180600	282117420	2970	2970	2970	2970	0
91	20240717	180500	282117420	2970	2970	2970	2970	0
92	20240717	180400	282117420	2970	2970	2970	2970	12365
93	20240717	180300	282117420	2970	2970	2970	2970	0
94	20240717	180200	282117420	2970	2970	2970	2970	0
95	20240717	180100	282117420	2970	2970	2970	2970	0
96	20240717	180000	282117420	2970	2970	2970	2970	0
97	20240717	175900	282117420	2970	2970	2970	2970	0
98	20240717	175800	282117420	2970	2970	2970	2970	0
99	20240717	175700	282117420	2970	2970	2970	2970	0
100	20240717	175600	282117420	2970	2970	2970	2970	0
101	20240717	175500	282117420	2970	2970	2970	2970	0
102	20240717	175400	282117420	2970	2970	2970	2970	0
103	20240717	175300	282117420	2970	2970	2970	2970	0
104	20240717	175200	282117420	2970	2970	2970	2970	0
105	20240717	175100	282117420	2970	2970	2970	2970	0
106	20240717	175000	282117420	2970	2970	2970	2970	0
107	20240717	174900	282117420	2970	2970	2970	2970	0
108	20240717	174800	282117420	2970	2970	2970	2970	0
109	20240717	174700	282117420	2970	2970	2970	2970	0
110	20240717	174600	282117420	2970	2970	2970	2970	0
111	20240717	174500	282117420	2970	2970	2970	2970	0
112	20240717	174400	282117420	2970	2970	2970	2970	0
113	20240717	174300	282117420	2970	2970	2970	2970	0
114	20240717	174200	282117420	2970	2970	2970	2970	0
115	20240717	174100	282117420	2970	2970	2970	2970	0
116	20240717	174000	282117420	2970	2970	2970	2970	0
117	20240717	173900	282117420	2970	2970	2970	2970	0
118	20240717	173800	282117420	2970	2970	2970	2970	0
119	20240717	173700	282117420	2970	2970	2970	2970	0
120	20240717	173600	282117420	2970	2970	2970	2970	0
121	20240717	173500	282117420	2970	2970	2970	2970	0
122	20240717	173400	282117420	2970	2970	2970	2970	12365
123	20240717	173300	282117420	2970	2970	2970	2970	0
124	20240717	173200	282117420	2970	2970	2970	2970	0
125	20240717	173100	282117420	2970	2970	2970	2970	0
126	20240717	173000	282117420	2970	2970	2970	2970	0
127	20240717	172900	282117420	2970	2970	2970	2970	0
128	20240717	172800	282117420	2970	2970	2970	2970	0
129	20240717	172700	282117420	2970	2970	2970	2970	0
130	20240717	172600	282117420	2970	2970	2970	2970	0
131	20240717	172500	282117420	2970	2970	2970	2970	0
132	20240717	172400	282117420	2970	2970	2970	2970	0
133	20240717	172300	282117420	2970	2970	2970	2970	0
134	20240717	172200	282117420	2970	2970	2970	2970	0
135	20240717	172100	282117420	2970	2970	2970	2970	0
136	20240717	172000	282117420	2970	2970	2970	2970	0
137	20240717	171900	282117420	2970	2970	2970	2970	0
138	20240717	171800	282117420	2970	2970	2970	2970	0
139	20240717	171700	282117420	2970	2970	2970	2970	0
140	20240717	171600	282117420	2970	2970	2970	2970	0
141	20240717	171500	282117420	2970	2970	2970	2970	0
142	20240717	171400	282117420	2970	2970	2970	2970	0
143	20240717	171300	282117420	2970	2970	2970	2970	0
144	20240717	171200	282117420	2970	2970	2970	2970	0
145	20240717	171100	282117420	2970	2970	2970	2970	0
146	20240717	171000	282117420	2970	2970	2970	2970	0
147	20240717	170900	282117420	2970	2970	2970	2970	0
148	20240717	170800	282117420	2970	2970	2970	2970	0
149	20240717	170700	282117420	2970	2970	2970	2970	0
150	20240717	170600	282117420	2970	2970	2970	2970	0
151	20240717	170500	282117420	2970	2970	2970	2970	0
152	20240717	170400	282117420	2970	2970	2970	2970	12365
153	20240717	170300	282117420	2970	2970	2970	2970	0
154	20240717	170200	282117420	2970	2970	2970	2970	0
155	20240717	170100	282117420	2970	2970	2970	2970	0
156	20240717	170000	282117420	2970	2970	2970	2970	0
157	20240717	165900	282117420	2970	2970	2970	2970	0
158	20240717	165800	282117420	2970	2970	2970	2970	0
159	20240717	165700	282117420	2970	2970	2970	2970	0
160	20240717	165600	282117420	2970	2970	2970	2970	0
161	20240717	165500	282117420	2970	2970	2970	2970	0
162	20240717	165400	282117420	2970	2970	2970	2970	0
163	20240717	165300	282117420	2970	2970	2970	2970	0
164	20240717	165200	282117420	2970	2970	2970	2970	0
165	20240717	165100	282117420	2970	2970	2970	2970	0
166	20240717	165000	282117420	2970	2970	2970	2970	0
167	20240717	164900	282117420	2970	2970	2970	2970	0
168	20240717	164800	282117420	2970	2970	2970	2970	0
169	20240717	164700	282117420	2970	2970	2970	2970	0
170	20240717	164600	282117420	2970	2970	2970	2970	0
171	20240717	164500	282117420	2970	2970	2970	2970	0
172	20240717	164400	282117420	2970	2970	2970	2970	0
173	20240717	164300	282117420	2970	2970	2970	2970	0
174	20240717	164200	282117420	2970	2970	2970	2970	0
175	20240717	164100	282117420	2970	2970	2970	2970	0
176	20240717	164000	282117420	2970	2970	2970	2970	0
177	20240717	163900	282117420	2970	2970	2970	2970	0
178	20240717	163800	282117420	2970	2970	2970	2970	0
179	20240717	163700	282117420	2970	2970	2970	2970	0
180	20240717	163600	282117420	2970	2970	2970	2970	0
181	20240717	163500	282117420	2970	2970	2970	2970	0
182	20240717	163400	282117420	2970	2970	2970	2970	12365
183	20240717	163300	282117420	2970	2970	2970	2970	0
184	20240717	163200	282117420	2970	2970	2970	2970	0
185	20240717	163100	282117420	2970	2970	2970	2970	0
186	20240717	163000	282117420	2970	2970	2970	2970	0
187	20240717	162900	282117420	2970	2970	2970	2970	0
188	20240717	162800	282117420	2970	2970	2970	2970	0
189	20240717	162700	282117420	2970	2970	2970	2970	0
190	20240717	162600	282117420	2970	2970	2970	2970	0
191	20240717	162500	282117420	2970	2970	2970	2970	0
192	20240717	162400	282117420	2970	2970	2970	2970	0
193	20240717	162300	282117420	2970	2970	2970	2970	0
194	20240717	162200	282117420	2970	2970	2970	2970	0
195	20240717	162100	282117420	2970	2970	2970	2970	0
196	20240717	162000	282117420	2970	2970	2970	2970	0
197	20240717	161900	282117420	2970	2970	2970	2970	0
198	20240717	161800	282117420	2970	2970	2970	2970	0
199	20240717	161700	282117420	2970	2970	2970	2970	0
200	20240717	161600	282117420	2970	2970	2970	2970	0
201	20240717	161500	282117420	2970	2970	2970	2970	0
202	20240717	161400	282117420	2970	2970	2970	2970	0
203	20240717	161300	282117420	2970	2970	2970	2970	0
204	20240717	161200	282117420	2970	2970	2970	2970	0
205	20240717	161100	282117420	2970	2970	2970	2970	0
206	20240717	161000	282117420	2970	2970	2970	2970	0
207	20240717	160900	282117420	2970	2970	2970	2970	0
208	20240717	160800	282117420	2970	2970	2970	2970	0
209	20240717	160700	282117420	2970	2970	2970	2970	0
210	20240717	160600	282117420	2970	2970	2970	2970	0
211	20240717	160500	282117420	2970	2970	2970	2970	0
212	20240717	160400	282117420	2970	2970	2970	2970	12365
213	20240717	160300	282117420	2970	2970	2970	2970	0
214	20240717	160200	282117420	2970	2970	2970	2970	0
215	20240717	160100	282117420	2970	2970	2970	2970	0
216	20240717	160000	282117420	2970	2970	2970	2970	0
217	20240717	155900	282117420	2970	2970	2970	2970	0
218	20240717	155800	282117420	2970	2970	2970	2970	0
219	20240717	155700	282117420	2970	2970	2970	2970	0
220	20240717	155600	282117420	2970	2970	2970	2970	0
221	20240717	155500	282117420	2970	2970	2970	2970	0
222	20240717	155400	282117420	2970	2970	2970	2970	0
223	20240717	155300	282117420	2970	2970	2970	2970	0
224	20240717	155200	282117420	2970	2970	2970	2970	0
225	20240717	155100	282117420	2970	2970	2970	2970	0
226	20240717	155000	282117420	2970	2970	2970	2970	0
227	20240717	154900	282117420	2970	2970	2970	2970	0
228	20240717	154800	282117420	2970	2970	2970	2970	0
229	20240717	154700	282117420	2970	2970	2970	2970	0
230	20240717	154600	282117420	2970	2970	2970	2970	0
231	20240717	154500	282117420	2970	2970	2970	2970	0
232	20240717	154400	282117420	2970	2970	2970	2970	0
233	20240717	154300	282117420	2970	2970	2970	2970	0
234	20240717	154200	282117420	2970	2970	2970	2970	0
235	20240717	154100	282117420	2970	2970	2970	2970	0
236	20240717	154000	282117420	2970	2970	2970	2970	0
237	20240717	153900	282117420	2970	2970	2970	2970	0
238	20240717	153800	282117420	2970	2970	2970	2970	0
239	20240717	153700	282117420	2970	2970	2970	2970	0
240	20240717	153600	282117420	2970	2970	2970	2970	0
241	20240717	153500	282117420	2970	2970	2970	2970	0
242	20240717	153400	282117420	2970	2970	2970	2970	12365
243	20240717	153300	282117420	2970	2970	2970	2970	0
244	20240717	153200	282117420	2970	2970	2970	2970	0
245	20240717	153100	282117420	2970	2970	2970	2970	0
246	20240717	153000	282117420	2970	2970	2970	2970	12365
247	20240717	152900	245393370	2955	2955	2955	2955	0
248	20240717	152800	245393370	2955	2955	2955	2955	0
249	20240717	152700	245393370	2955	2955	2955	2955	0
250	20240717	152600	245393370	2955	2955	2955	2955	0
251	20240717	152500	245393370	2955	2955	2955	2955	0
252	20240717	152400	245393370	2955	2955	2955	2955	0
253	20240717	152300	245393370	2955	2955	2955	2955	0
254	20240717	152200	245393370	2955	2955	2955	2955	0
255	20240717	152100	245393370	2955	2955	2955	2955	0
256	20240717	152000	245393370	2955	2955	2955	2955	0
257	20240717	151900	245393370	2955	2945	2960	2945	2777
258	20240717	151800	237181530	2930	2930	2930	2930	0
259	20240717	151700	237181530	2930	2930	2930	2930	169
260	20240717	151600	236686360	2935	2935	2935	2935	0
261	20240717	151500	236686360	2935	2935	2935	2935	5
262	20240717	151400	236671685	2930	2930	2930	2930	0
263	20240717	151300	236671685	2930	2930	2930	2930	0
264	20240717	151200	236671685	2930	2930	2930	2930	0
265	20240717	151100	236671685	2930	2930	2930	2930	0
266	20240717	151000	236671685	2930	2935	2935	2930	373
267	20240717	150900	235577700	2935	2935	2935	2935	0
268	20240717	150800	235577700	2935	2935	2935	2935	320
269	20240717	150700	234638500	2935	2935	2935	2935	0
270	20240717	150600	234638500	2935	2935	2935	2935	0
271	20240717	150500	234638500	2935	2935	2935	2935	6
272	20240717	150400	234620890	2945	2945	2945	2945	0
273	20240717	150300	234620890	2945	2945	2945	2945	0
274	20240717	150200	234620890	2945	2945	2945	2945	0
275	20240717	150100	234620890	2945	2945	2945	2945	0
276	20240717	150000	234620890	2945	2945	2945	2945	0
277	20240717	145900	234620890	2945	2945	2945	2945	0
278	20240717	145800	234620890	2945	2945	2945	2945	0
279	20240717	145700	234620890	2945	2945	2945	2945	0
280	20240717	145600	234620890	2945	2930	2945	2930	200
281	20240717	145500	234034725	2945	2945	2945	2945	0
282	20240717	145400	234034725	2945	2945	2945	2945	0
283	20240717	145300	234034725	2945	2945	2945	2945	0
284	20240717	145200	234034725	2945	2945	2945	2945	0
285	20240717	145100	234034725	2945	2930	2945	2930	13
286	20240717	145000	233996470	2950	2950	2950	2950	0
287	20240717	144900	233996470	2950	2950	2950	2950	10
288	20240717	144800	233966970	2935	2935	2935	2935	500
289	20240717	144700	232499470	2955	2955	2955	2955	0
290	20240717	144600	232499470	2955	2935	2955	2930	1525
291	20240717	144500	228023400	2955	2940	2955	2935	909
292	20240717	144400	225351765	2960	2960	2960	2960	0
293	20240717	144300	225351765	2960	2945	2960	2945	512
294	20240717	144200	223843760	2970	2970	2970	2970	0
295	20240717	144100	223843760	2970	2970	2970	2970	0
296	20240717	144000	223843760	2970	2970	2970	2970	0
297	20240717	143900	223843760	2970	2945	2975	2945	20751
298	20240717	143800	162325750	2940	2935	2940	2935	2726
299	20240717	143700	154321310	2935	2935	2935	2935	0
300	20240717	143600	154321310	2935	2935	2935	2935	0
301	20240717	143500	154321310	2935	2935	2935	2935	0
302	20240717	143400	154321310	2935	2935	2935	2935	0
303	20240717	143300	154321310	2935	2935	2935	2935	0
304	20240717	143200	154321310	2935	2935	2935	2935	0
305	20240717	143100	154321310	2935	2935	2935	2935	0
306	20240717	143000	154321310	2935	2935	2935	2935	0
307	20240717	142900	154321310	2935	2935	2935	2935	0
308	20240717	142800	154321310	2935	2935	2935	2935	0
309	20240717	142700	154321310	2935	2935	2935	2935	0
310	20240717	142600	154321310	2935	2935	2935	2935	0
311	20240717	142500	154321310	2935	2935	2935	2935	0
312	20240717	142400	154321310	2935	2935	2935	2935	1
313	20240717	142300	154318375	2935	2935	2935	2935	0
314	20240717	142200	154318375	2935	2935	2935	2935	0
315	20240717	142100	154318375	2935	2935	2935	2935	0
316	20240717	142000	154318375	2935	2935	2935	2935	0
317	20240717	141900	154318375	2935	2935	2935	2935	11
318	20240717	141800	154286090	2935	2935	2935	2935	0
319	20240717	141700	154286090	2935	2935	2935	2935	0
320	20240717	141600	154286090	2935	2935	2935	2935	0
321	20240717	141500	154286090	2935	2935	2935	2935	1
322	20240717	141400	154283155	2930	2930	2930	2930	0
323	20240717	141300	154283155	2930	2930	2930	2930	0
324	20240717	141200	154283155	2930	2930	2930	2930	0
325	20240717	141100	154283155	2930	2930	2930	2930	52
326	20240717	141000	154130795	2930	2930	2930	2930	0
327	20240717	140900	154130795	2930	2930	2930	2930	24
328	20240717	140800	154060475	2930	2930	2930	2930	0
329	20240717	140700	154060475	2930	2930	2930	2930	0
330	20240717	140600	154060475	2930	2930	2930	2930	0
331	20240717	140500	154060475	2930	2930	2930	2930	0
332	20240717	140400	154060475	2930	2930	2930	2930	0
333	20240717	140300	154060475	2930	2925	2930	2925	301
334	20240717	140200	153180045	2930	2930	2930	2930	0
335	20240717	140100	153180045	2930	2930	2930	2930	0
336	20240717	140000	153180045	2930	2930	2930	2930	8
337	20240717	135900	153156605	2935	2935	2935	2935	0
338	20240717	135800	153156605	2935	2935	2935	2935	0
339	20240717	135700	153156605	2935	2935	2935	2935	0
340	20240717	135600	153156605	2935	2935	2935	2935	0
341	20240717	135500	153156605	2935	2935	2935	2935	1
342	20240717	135400	153153670	2935	2935	2935	2935	0
343	20240717	135300	153153670	2935	2935	2935	2935	0
344	20240717	135200	153153670	2935	2935	2935	2935	0
345	20240717	135100	153153670	2935	2935	2935	2935	0
346	20240717	135000	153153670	2935	2935	2935	2935	0
347	20240717	134900	153153670	2935	2935	2935	2935	0
348	20240717	134800	153153670	2935	2935	2935	2935	0
349	20240717	134700	153153670	2935	2935	2935	2935	0
350	20240717	134600	153153670	2935	2935	2935	2935	0
351	20240717	134500	153153670	2935	2935	2935	2930	403
352	20240717	134400	151972820	2940	2940	2940	2940	0
353	20240717	134300	151972820	2940	2940	2940	2940	0
354	20240717	134200	151972820	2940	2940	2940	2940	12
355	20240717	134100	151937540	2930	2930	2930	2930	0
356	20240717	134000	151937540	2930	2930	2930	2930	0
357	20240717	133900	151937540	2930	2930	2930	2930	10
358	20240717	133800	151908240	2940	2940	2940	2940	0
359	20240717	133700	151908240	2940	2940	2940	2940	0
360	20240717	133600	151908240	2940	2940	2940	2940	70
361	20240717	133500	151702440	2940	2940	2940	2940	0
362	20240717	133400	151702440	2940	2940	2940	2940	0
363	20240717	133300	151702440	2940	2940	2940	2940	0
364	20240717	133200	151702440	2940	2940	2940	2940	11
365	20240717	133100	151670100	2935	2935	2935	2935	1
366	20240717	133000	151667165	2940	2940	2940	2940	0
367	20240717	132900	151667165	2940	2940	2940	2940	0
368	20240717	132800	151667165	2940	2940	2940	2940	0
369	20240717	132700	151667165	2940	2940	2940	2940	0
370	20240717	132600	151667165	2940	2940	2940	2940	11
371	20240717	132500	151634825	2935	2935	2935	2935	0
372	20240717	132400	151634825	2935	2935	2935	2935	0
373	20240717	132300	151634825	2935	2935	2935	2935	200
374	20240717	132200	151047825	2935	2935	2935	2935	1
375	20240717	132100	151044890	2940	2940	2940	2940	53
376	20240717	132000	150889070	2940	2940	2940	2940	0
377	20240717	131900	150889070	2940	2940	2940	2940	0
378	20240717	131800	150889070	2940	2940	2940	2940	0
379	20240717	131700	150889070	2940	2940	2940	2940	11
380	20240717	131600	150856730	2935	2935	2935	2935	0
381	20240717	131500	150856730	2935	2935	2935	2935	0
382	20240717	131400	150856730	2935	2935	2935	2935	0
383	20240717	131300	150856730	2935	2935	2935	2935	0
384	20240717	131200	150856730	2935	2935	2935	2935	0
385	20240717	131100	150856730	2935	2940	2940	2935	6
386	20240717	131000	150839115	2935	2935	2935	2935	0
387	20240717	130900	150839115	2935	2935	2935	2935	0
388	20240717	130800	150839115	2935	2935	2935	2935	1
389	20240717	130700	150836180	2940	2940	2940	2940	0
390	20240717	130600	150836180	2940	2940	2940	2940	0
391	20240717	130500	150836180	2940	2940	2940	2940	0
392	20240717	130400	150836180	2940	2940	2940	2940	10
393	20240717	130300	150806780	2935	2940	2940	2935	34
394	20240717	130200	150706935	2935	2935	2935	2935	0
395	20240717	130100	150706935	2935	2935	2935	2935	1
396	20240717	130000	150704000	2940	2940	2940	2940	2
397	20240717	125900	150698120	2935	2935	2935	2935	0
398	20240717	125800	150698120	2935	2935	2935	2935	1
399	20240717	125700	150695185	2940	2940	2940	2940	0
400	20240717	125600	150695185	2940	2940	2940	2940	0
401	20240717	125500	150695185	2940	2940	2940	2940	0
402	20240717	125400	150695185	2940	2940	2940	2940	1
403	20240717	125300	150692245	2935	2935	2935	2935	1
404	20240717	125200	150689310	2940	2940	2940	2940	1
405	20240717	125100	150686370	2935	2935	2940	2935	42
406	20240717	125000	150563045	2935	2935	2935	2935	0
407	20240717	124900	150563045	2935	2935	2935	2935	0
408	20240717	124800	150563045	2935	2935	2935	2935	0
409	20240717	124700	150563045	2935	2935	2935	2935	50
410	20240717	124600	150416295	2935	2935	2935	2935	0
411	20240717	124500	150416295	2935	2935	2935	2935	100
412	20240717	124400	150122795	2935	2935	2935	2935	0
413	20240717	124300	150122795	2935	2935	2935	2935	0
414	20240717	124200	150122795	2935	2935	2935	2935	0
415	20240717	124100	150122795	2935	2935	2935	2935	0
416	20240717	124000	150122795	2935	2935	2935	2935	0
417	20240717	123900	150122795	2935	2935	2935	2935	0
418	20240717	123800	150122795	2935	2935	2935	2935	0
419	20240717	123700	150122795	2935	2935	2935	2935	0
420	20240717	123600	150122795	2935	2935	2935	2935	0
421	20240717	123500	150122795	2935	2935	2935	2935	2
422	20240717	123400	150116925	2935	2935	2935	2935	0
423	20240717	123300	150116925	2935	2935	2935	2935	0
424	20240717	123200	150116925	2935	2935	2935	2935	0
425	20240717	123100	150116925	2935	2935	2935	2935	10
426	20240717	123000	150087575	2935	2935	2935	2935	0
427	20240717	122900	150087575	2935	2935	2935	2935	0
428	20240717	122800	150087575	2935	2935	2935	2935	0
429	20240717	122700	150087575	2935	2935	2935	2935	0
430	20240717	122600	150087575	2935	2935	2935	2935	0
431	20240717	122500	150087575	2935	2935	2935	2935	0
432	20240717	122400	150087575	2935	2935	2935	2935	0
433	20240717	122300	150087575	2935	2935	2935	2935	5
434	20240717	122200	150072900	2935	2935	2935	2935	0
435	20240717	122100	150072900	2935	2935	2935	2935	0
436	20240717	122000	150072900	2935	2935	2935	2935	0
437	20240717	121900	150072900	2935	2935	2935	2935	55
438	20240717	121800	149911475	2935	2935	2935	2935	45
439	20240717	121700	149779400	2935	2935	2935	2935	0
440	20240717	121600	149779400	2935	2935	2935	2935	0
441	20240717	121500	149779400	2935	2935	2935	2935	0
442	20240717	121400	149779400	2935	2935	2935	2935	0
443	20240717	121300	149779400	2935	2935	2935	2935	0
444	20240717	121200	149779400	2935	2935	2935	2935	0
445	20240717	121100	149779400	2935	2930	2935	2930	559
446	20240717	121000	148141470	2935	2935	2935	2935	0
447	20240717	120900	148141470	2935	2935	2935	2935	1
448	20240717	120800	148138535	2935	2935	2935	2935	0
449	20240717	120700	148138535	2935	2935	2935	2935	0
450	20240717	120600	148138535	2935	2935	2935	2935	0
451	20240717	120500	148138535	2935	2935	2935	2935	0
452	20240717	120400	148138535	2935	2935	2935	2935	0
453	20240717	120300	148138535	2935	2935	2935	2935	0
454	20240717	120200	148138535	2935	2935	2935	2935	0
455	20240717	120100	148138535	2935	2935	2935	2935	5
456	20240717	120000	148123860	2935	2935	2935	2935	0
457	20240717	115900	148123860	2935	2935	2935	2935	0
458	20240717	115800	148123860	2935	2935	2935	2935	0
459	20240717	115700	148123860	2935	2935	2935	2935	1
460	20240717	115600	148120925	2940	2940	2940	2940	0
461	20240717	115500	148120925	2940	2940	2940	2940	0
462	20240717	115400	148120925	2940	2940	2940	2940	0
463	20240717	115300	148120925	2940	2940	2940	2940	0
464	20240717	115200	148120925	2940	2940	2940	2940	10
465	20240717	115100	148091525	2930	2930	2930	2930	0
466	20240717	115000	148091525	2930	2930	2930	2930	0
467	20240717	114900	148091525	2930	2930	2930	2930	0
468	20240717	114800	148091525	2930	2935	2935	2930	50
469	20240717	114700	147944995	2940	2940	2940	2940	0
470	20240717	114600	147944995	2940	2940	2940	2940	0
471	20240717	114500	147944995	2940	2940	2940	2940	10
472	20240717	114400	147915595	2930	2930	2930	2930	0
473	20240717	114300	147915595	2930	2930	2930	2930	0
474	20240717	114200	147915595	2930	2930	2930	2930	0
475	20240717	114100	147915595	2930	2930	2930	2930	150
476	20240717	114000	147476095	2935	2935	2935	2935	0
477	20240717	113900	147476095	2935	2935	2935	2935	0
478	20240717	113800	147476095	2935	2935	2935	2935	0
479	20240717	113700	147476095	2935	2935	2935	2935	1020
480	20240717	113600	144482395	2935	2935	2935	2935	40
481	20240717	113500	144364995	2935	2935	2935	2935	0
482	20240717	113400	144364995	2935	2935	2935	2935	0
483	20240717	113300	144364995	2935	2935	2935	2935	0
484	20240717	113200	144364995	2935	2935	2935	2935	0
485	20240717	113100	144364995	2935	2935	2935	2935	1
486	20240717	113000	144362060	2935	2935	2935	2935	0
487	20240717	112900	144362060	2935	2935	2935	2935	10
488	20240717	112800	144332710	2935	2935	2935	2935	0
489	20240717	112700	144332710	2935	2935	2935	2935	0
490	20240717	112600	144332710	2935	2935	2935	2935	0
491	20240717	112500	144332710	2935	2935	2935	2935	0
492	20240717	112400	144332710	2935	2935	2935	2935	36
493	20240717	112300	144227050	2935	2935	2935	2935	0
494	20240717	112200	144227050	2935	2935	2935	2935	0
495	20240717	112100	144227050	2935	2940	2940	2935	16
496	20240717	112000	144180015	2940	2940	2940	2940	10
497	20240717	111900	144150615	2940	2940	2940	2940	0
498	20240717	111800	144150615	2940	2940	2940	2940	0
499	20240717	111700	144150615	2940	2940	2940	2940	0
500	20240717	111600	144150615	2940	2940	2940	2940	0
501	20240717	111500	144150615	2940	2940	2940	2940	0
502	20240717	111400	144150615	2940	2940	2940	2940	0
503	20240717	111300	144150615	2940	2940	2940	2940	0
504	20240717	111200	144150615	2940	2940	2940	2940	1
505	20240717	111100	144147675	2940	2940	2940	2940	11
506	20240717	111000	144115335	2930	2930	2930	2930	0
507	20240717	110900	144115335	2930	2930	2930	2930	0
508	20240717	110800	144115335	2930	2930	2930	2930	0
509	20240717	110700	144115335	2930	2930	2930	2930	0
510	20240717	110600	144115335	2930	2930	2930	2930	1
511	20240717	110500	144112405	2940	2940	2940	2940	0
512	20240717	110400	144112405	2940	2940	2940	2940	0
513	20240717	110300	144112405	2940	2940	2940	2940	13
514	20240717	110200	144074185	2940	2940	2940	2940	0
515	20240717	110100	144074185	2940	2940	2940	2940	170
516	20240717	110000	143574385	2940	2940	2940	2940	0
517	20240717	105900	143574385	2940	2940	2940	2940	10
518	20240717	105800	143544985	2930	2930	2930	2930	0
519	20240717	105700	143544985	2930	2930	2930	2930	121
520	20240717	105600	143190455	2930	2930	2930	2930	0
521	20240717	105500	143190455	2930	2940	2940	2930	390
522	20240717	105400	142047645	2930	2930	2930	2930	5
523	20240717	105300	142032995	2940	2940	2940	2940	0
524	20240717	105200	142032995	2940	2940	2940	2940	0
525	20240717	105100	142032995	2940	2940	2940	2940	10
526	20240717	105000	142003595	2930	2935	2940	2930	37
527	20240717	104900	141894950	2935	2935	2935	2935	5
528	20240717	104800	141880275	2940	2935	2940	2935	586
529	20240717	104700	140160210	2930	2930	2930	2930	0
530	20240717	104600	140160210	2930	2930	2930	2930	0
531	20240717	104500	140160210	2930	2930	2930	2930	5
532	20240717	104400	140145560	2930	2930	2930	2930	473
533	20240717	104300	138759670	2930	2930	2930	2930	411
534	20240717	104200	137555440	2935	2935	2935	2935	111
535	20240717	104100	137229655	2945	2945	2955	2900	38567
536	20240717	104000	24954725	2960	2960	2960	2960	0
537	20240717	103900	24954725	2960	2960	2960	2960	11
538	20240717	103800	24922165	2950	2950	2950	2950	0
539	20240717	103700	24922165	2950	2950	2950	2950	0
540	20240717	103600	24922165	2950	2950	2950	2950	100
541	20240717	103500	24627165	2960	2960	2960	2960	0
542	20240717	103400	24627165	2960	2960	2960	2960	0
543	20240717	103300	24627165	2960	2960	2960	2960	0
544	20240717	103200	24627165	2960	2960	2960	2960	0
545	20240717	103100	24627165	2960	2960	2960	2960	0
546	20240717	103000	24627165	2960	2960	2960	2960	0
547	20240717	102900	24627165	2960	2960	2960	2960	0
548	20240717	102800	24627165	2960	2960	2960	2960	11
549	20240717	102700	24594605	2950	2950	2950	2950	100
550	20240717	102600	24299605	2960	2960	2960	2960	10
551	20240717	102500	24270005	2960	2960	2960	2960	12
552	20240717	102400	24234485	2960	2960	2960	2960	0
553	20240717	102300	24234485	2960	2960	2960	2960	0
554	20240717	102200	24234485	2960	2960	2960	2960	0
555	20240717	102100	24234485	2960	2960	2960	2960	0
556	20240717	102000	24234485	2960	2960	2960	2960	0
557	20240717	101900	24234485	2960	2960	2960	2960	0
558	20240717	101800	24234485	2960	2960	2960	2960	0
559	20240717	101700	24234485	2960	2960	2960	2960	1000
560	20240717	101600	21274485	2960	2945	2960	2945	411
561	20240717	101500	20063925	2960	2960	2960	2960	0
562	20240717	101400	20063925	2960	2960	2960	2960	11
563	20240717	101300	20031365	2945	2950	2950	2945	515
564	20240717	101200	18513690	2960	2960	2960	2960	0
565	20240717	101100	18513690	2960	2960	2960	2960	0
566	20240717	101000	18513690	2960	2960	2960	2960	20
567	20240717	100900	18454490	2960	2960	2960	2960	0
568	20240717	100800	18454490	2960	2960	2960	2960	30
569	20240717	100700	18365690	2960	2960	2960	2960	0
570	20240717	100600	18365690	2960	2960	2960	2960	0
571	20240717	100500	18365690	2960	2960	2960	2960	0
572	20240717	100400	18365690	2960	2960	2960	2960	0
573	20240717	100300	18365690	2960	2960	2960	2960	0
574	20240717	100200	18365690	2960	2960	2960	2960	1
575	20240717	100100	18362730	2960	2960	2960	2960	1
576	20240717	100000	18359770	2960	2960	2960	2960	6
577	20240717	095900	18342010	2965	2965	2965	2965	0
578	20240717	095800	18342010	2965	2965	2965	2965	0
579	20240717	095700	18342010	2965	2965	2965	2965	0
580	20240717	095600	18342010	2965	2950	2965	2950	70
581	20240717	095500	18135100	2950	2955	2955	2945	783
582	20240717	095400	15827320	2960	2960	2960	2960	6
583	20240717	095300	15809560	2960	2960	2960	2960	11
584	20240717	095200	15777000	2955	2960	2960	2955	78
585	20240717	095100	15546130	2965	2965	2965	2965	0
586	20240717	095000	15546130	2965	2965	2965	2965	0
587	20240717	094900	15546130	2965	2965	2965	2965	1
588	20240717	094800	15543165	2965	2955	2965	2955	100
589	20240717	094700	15247030	2950	2955	2955	2950	200
590	20240717	094600	14656415	2960	2960	2960	2960	0
591	20240717	094500	14656415	2960	2960	2960	2960	0
592	20240717	094400	14656415	2960	2960	2960	2960	0
593	20240717	094300	14656415	2960	2960	2960	2960	11
594	20240717	094200	14623855	2960	2965	2965	2960	14
595	20240717	094100	14582410	2965	2965	2965	2965	0
596	20240717	094000	14582410	2965	2965	2965	2965	10
597	20240717	093900	14552760	2965	2965	2965	2965	0
598	20240717	093800	14552760	2965	2965	2965	2965	0
599	20240717	093700	14552760	2965	2965	2965	2965	0
600	20240717	093600	14552760	2965	2965	2965	2965	0
601	20240717	093500	14552760	2965	2965	2965	2965	0
602	20240717	093400	14552760	2965	2965	2965	2965	0
603	20240717	093300	14552760	2965	2970	2970	2965	11
604	20240717	093200	14520135	2970	2970	2970	2970	0
605	20240717	093100	14520135	2970	2970	2970	2970	0
606	20240717	093000	14520135	2970	2970	2970	2970	0
607	20240717	092900	14520135	2970	2970	2970	2970	0
608	20240717	092800	14520135	2970	2970	2970	2970	0
609	20240717	092700	14520135	2970	2970	2970	2970	0
610	20240717	092600	14520135	2970	2970	2970	2970	0
611	20240717	092500	14520135	2970	2970	2970	2970	2
612	20240717	092400	14514195	2970	2970	2970	2970	0
613	20240717	092300	14514195	2970	2970	2970	2970	0
614	20240717	092200	14514195	2970	2970	2970	2970	0
615	20240717	092100	14514195	2970	2970	2970	2970	1
616	20240717	092000	14511225	2970	2970	2970	2970	4
617	20240717	091900	14499345	2970	2970	2970	2970	0
618	20240717	091800	14499345	2970	2970	2970	2970	0
619	20240717	091700	14499345	2970	2970	2970	2970	0
620	20240717	091600	14499345	2970	2970	2970	2970	0
621	20240717	091500	14499345	2970	2970	2970	2970	100
622	20240717	091400	14202345	2970	2970	2970	2970	0
623	20240717	091300	14202345	2970	2970	2970	2970	0
624	20240717	091200	14202345	2970	2970	2970	2970	0
625	20240717	091100	14202345	2970	2970	2970	2970	0
626	20240717	091000	14202345	2970	2970	2970	2970	0
627	20240717	090900	14202345	2970	2970	2970	2970	0
628	20240717	090800	14202345	2970	2970	2970	2970	0
629	20240717	090700	14202345	2970	2970	2970	2970	0
630	20240717	090600	14202345	2970	2970	2970	2970	85
631	20240717	090500	13949895	2970	2970	2970	2970	0
632	20240717	090400	13949895	2970	2970	2970	2970	0
633	20240717	090300	13949895	2970	2965	2970	2965	20
634	20240717	090200	13890535	2960	2960	2960	2960	125
635	20240717	090100	13520535	2970	2970	2970	2970	0
636	20240717	090000	13520535	2970	2965	2970	2965	4560