KissMeData/160550/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	202900	225463535	2830	2830	2830	2830	187
3	20240717	202800	225463535	2830	2830	2830	2830	0
4	20240717	202700	225463535	2830	2830	2830	2830	0
5	20240717	202600	225463535	2830	2830	2830	2830	0
6	20240717	202500	225463535	2830	2830	2830	2830	0
7	20240717	202400	225463535	2830	2830	2830	2830	0
8	20240717	202300	225463535	2830	2830	2830	2830	0
9	20240717	202200	225463535	2830	2830	2830	2830	0
10	20240717	202100	225463535	2830	2830	2830	2830	0
11	20240717	202000	225463535	2830	2830	2830	2830	0
12	20240717	201900	225463535	2830	2830	2830	2830	0
13	20240717	201800	225463535	2830	2830	2830	2830	0
14	20240717	201700	225463535	2830	2830	2830	2830	0
15	20240717	201600	225463535	2830	2830	2830	2830	0
16	20240717	201500	225463535	2830	2830	2830	2830	0
17	20240717	201400	225463535	2830	2830	2830	2830	0
18	20240717	201300	225463535	2830	2830	2830	2830	0
19	20240717	201200	225463535	2830	2830	2830	2830	0
20	20240717	201100	225463535	2830	2830	2830	2830	0
21	20240717	201000	225463535	2830	2830	2830	2830	0
22	20240717	200900	225463535	2830	2830	2830	2830	0
23	20240717	200800	225463535	2830	2830	2830	2830	0
24	20240717	200700	225463535	2830	2830	2830	2830	0
25	20240717	200600	225463535	2830	2830	2830	2830	0
26	20240717	200500	225463535	2830	2830	2830	2830	0
27	20240717	200400	225463535	2830	2830	2830	2830	0
28	20240717	200300	225463535	2830	2830	2830	2830	0
29	20240717	200200	225463535	2830	2830	2830	2830	0
30	20240717	200100	225463535	2830	2830	2830	2830	0
31	20240717	200000	225463535	2830	2830	2830	2830	0
32	20240717	195900	225463535	2830	2830	2830	2830	187
33	20240717	195800	225463535	2830	2830	2830	2830	0
34	20240717	195700	225463535	2830	2830	2830	2830	0
35	20240717	195600	225463535	2830	2830	2830	2830	0
36	20240717	195500	225463535	2830	2830	2830	2830	0
37	20240717	195400	225463535	2830	2830	2830	2830	0
38	20240717	195300	225463535	2830	2830	2830	2830	0
39	20240717	195200	225463535	2830	2830	2830	2830	0
40	20240717	195100	225463535	2830	2830	2830	2830	0
41	20240717	195000	225463535	2830	2830	2830	2830	0
42	20240717	194900	225463535	2830	2830	2830	2830	0
43	20240717	194800	225463535	2830	2830	2830	2830	0
44	20240717	194700	225463535	2830	2830	2830	2830	0
45	20240717	194600	225463535	2830	2830	2830	2830	0
46	20240717	194500	225463535	2830	2830	2830	2830	0
47	20240717	194400	225463535	2830	2830	2830	2830	0
48	20240717	194300	225463535	2830	2830	2830	2830	0
49	20240717	194200	225463535	2830	2830	2830	2830	0
50	20240717	194100	225463535	2830	2830	2830	2830	0
51	20240717	194000	225463535	2830	2830	2830	2830	0
52	20240717	193900	225463535	2830	2830	2830	2830	0
53	20240717	193800	225463535	2830	2830	2830	2830	0
54	20240717	193700	225463535	2830	2830	2830	2830	0
55	20240717	193600	225463535	2830	2830	2830	2830	0
56	20240717	193500	225463535	2830	2830	2830	2830	0
57	20240717	193400	225463535	2830	2830	2830	2830	0
58	20240717	193300	225463535	2830	2830	2830	2830	0
59	20240717	193200	225463535	2830	2830	2830	2830	0
60	20240717	193100	225463535	2830	2830	2830	2830	0
61	20240717	193000	225463535	2830	2830	2830	2830	0
62	20240717	192900	225463535	2830	2830	2830	2830	187
63	20240717	192800	225463535	2830	2830	2830	2830	0
64	20240717	192700	225463535	2830	2830	2830	2830	0
65	20240717	192600	225463535	2830	2830	2830	2830	0
66	20240717	192500	225463535	2830	2830	2830	2830	0
67	20240717	192400	225463535	2830	2830	2830	2830	0
68	20240717	192300	225463535	2830	2830	2830	2830	0
69	20240717	192200	225463535	2830	2830	2830	2830	0
70	20240717	192100	225463535	2830	2830	2830	2830	0
71	20240717	192000	225463535	2830	2830	2830	2830	0
72	20240717	191900	225463535	2830	2830	2830	2830	0
73	20240717	191800	225463535	2830	2830	2830	2830	0
74	20240717	191700	225463535	2830	2830	2830	2830	0
75	20240717	191600	225463535	2830	2830	2830	2830	0
76	20240717	191500	225463535	2830	2830	2830	2830	0
77	20240717	191400	225463535	2830	2830	2830	2830	0
78	20240717	191300	225463535	2830	2830	2830	2830	0
79	20240717	191200	225463535	2830	2830	2830	2830	0
80	20240717	191100	225463535	2830	2830	2830	2830	0
81	20240717	191000	225463535	2830	2830	2830	2830	0
82	20240717	190900	225463535	2830	2830	2830	2830	0
83	20240717	190800	225463535	2830	2830	2830	2830	0
84	20240717	190700	225463535	2830	2830	2830	2830	0
85	20240717	190600	225463535	2830	2830	2830	2830	0
86	20240717	190500	225463535	2830	2830	2830	2830	0
87	20240717	190400	225463535	2830	2830	2830	2830	0
88	20240717	190300	225463535	2830	2830	2830	2830	0
89	20240717	190200	225463535	2830	2830	2830	2830	0
90	20240717	190100	225463535	2830	2830	2830	2830	0
91	20240717	190000	225463535	2830	2830	2830	2830	0
92	20240717	185900	225463535	2830	2830	2830	2830	187
93	20240717	185800	225463535	2830	2830	2830	2830	0
94	20240717	185700	225463535	2830	2830	2830	2830	0
95	20240717	185600	225463535	2830	2830	2830	2830	0
96	20240717	185500	225463535	2830	2830	2830	2830	0
97	20240717	185400	225463535	2830	2830	2830	2830	0
98	20240717	185300	225463535	2830	2830	2830	2830	0
99	20240717	185200	225463535	2830	2830	2830	2830	0
100	20240717	185100	225463535	2830	2830	2830	2830	0
101	20240717	185000	225463535	2830	2830	2830	2830	0
102	20240717	184900	225463535	2830	2830	2830	2830	0
103	20240717	184800	225463535	2830	2830	2830	2830	0
104	20240717	184700	225463535	2830	2830	2830	2830	0
105	20240717	184600	225463535	2830	2830	2830	2830	0
106	20240717	184500	225463535	2830	2830	2830	2830	0
107	20240717	184400	225463535	2830	2830	2830	2830	0
108	20240717	184300	225463535	2830	2830	2830	2830	0
109	20240717	184200	225463535	2830	2830	2830	2830	0
110	20240717	184100	225463535	2830	2830	2830	2830	0
111	20240717	184000	225463535	2830	2830	2830	2830	0
112	20240717	183900	225463535	2830	2830	2830	2830	0
113	20240717	183800	225463535	2830	2830	2830	2830	0
114	20240717	183700	225463535	2830	2830	2830	2830	0
115	20240717	183600	225463535	2830	2830	2830	2830	0
116	20240717	183500	225463535	2830	2830	2830	2830	0
117	20240717	183400	225463535	2830	2830	2830	2830	0
118	20240717	183300	225463535	2830	2830	2830	2830	0
119	20240717	183200	225463535	2830	2830	2830	2830	0
120	20240717	183100	225463535	2830	2830	2830	2830	0
121	20240717	183000	225463535	2830	2830	2830	2830	0
122	20240717	182900	225463535	2830	2830	2830	2830	187
123	20240717	182800	225463535	2830	2830	2830	2830	0
124	20240717	182700	225463535	2830	2830	2830	2830	0
125	20240717	182600	225463535	2830	2830	2830	2830	0
126	20240717	182500	225463535	2830	2830	2830	2830	0
127	20240717	182400	225463535	2830	2830	2830	2830	0
128	20240717	182300	225463535	2830	2830	2830	2830	0
129	20240717	182200	225463535	2830	2830	2830	2830	0
130	20240717	182100	225463535	2830	2830	2830	2830	0
131	20240717	182000	225463535	2830	2830	2830	2830	0
132	20240717	181900	225463535	2830	2830	2830	2830	0
133	20240717	181800	225463535	2830	2830	2830	2830	0
134	20240717	181700	225463535	2830	2830	2830	2830	0
135	20240717	181600	225463535	2830	2830	2830	2830	0
136	20240717	181500	225463535	2830	2830	2830	2830	0
137	20240717	181400	225463535	2830	2830	2830	2830	0
138	20240717	181300	225463535	2830	2830	2830	2830	0
139	20240717	181200	225463535	2830	2830	2830	2830	0
140	20240717	181100	225463535	2830	2830	2830	2830	0
141	20240717	181000	225463535	2830	2830	2830	2830	0
142	20240717	180900	225463535	2830	2830	2830	2830	0
143	20240717	180800	225463535	2830	2830	2830	2830	0
144	20240717	180700	225463535	2830	2830	2830	2830	0
145	20240717	180600	225463535	2830	2830	2830	2830	0
146	20240717	180500	225463535	2830	2830	2830	2830	0
147	20240717	180400	225463535	2830	2830	2830	2830	0
148	20240717	180300	225463535	2830	2830	2830	2830	0
149	20240717	180200	225463535	2830	2830	2830	2830	0
150	20240717	180100	225463535	2830	2830	2830	2830	0
151	20240717	180000	225463535	2830	2830	2830	2830	0
152	20240717	175900	225463535	2830	2830	2830	2830	187
153	20240717	175800	225463535	2830	2830	2830	2830	0
154	20240717	175700	225463535	2830	2830	2830	2830	0
155	20240717	175600	225463535	2830	2830	2830	2830	0
156	20240717	175500	225463535	2830	2830	2830	2830	0
157	20240717	175400	225463535	2830	2830	2830	2830	0
158	20240717	175300	225463535	2830	2830	2830	2830	0
159	20240717	175200	225463535	2830	2830	2830	2830	0
160	20240717	175100	225463535	2830	2830	2830	2830	0
161	20240717	175000	225463535	2830	2830	2830	2830	0
162	20240717	174900	225463535	2830	2830	2830	2830	0
163	20240717	174800	225463535	2830	2830	2830	2830	0
164	20240717	174700	225463535	2830	2830	2830	2830	0
165	20240717	174600	225463535	2830	2830	2830	2830	0
166	20240717	174500	225463535	2830	2830	2830	2830	0
167	20240717	174400	225463535	2830	2830	2830	2830	0
168	20240717	174300	225463535	2830	2830	2830	2830	0
169	20240717	174200	225463535	2830	2830	2830	2830	0
170	20240717	174100	225463535	2830	2830	2830	2830	0
171	20240717	174000	225463535	2830	2830	2830	2830	0
172	20240717	173900	225463535	2830	2830	2830	2830	0
173	20240717	173800	225463535	2830	2830	2830	2830	0
174	20240717	173700	225463535	2830	2830	2830	2830	0
175	20240717	173600	225463535	2830	2830	2830	2830	0
176	20240717	173500	225463535	2830	2830	2830	2830	0
177	20240717	173400	225463535	2830	2830	2830	2830	0
178	20240717	173300	225463535	2830	2830	2830	2830	0
179	20240717	173200	225463535	2830	2830	2830	2830	0
180	20240717	173100	225463535	2830	2830	2830	2830	0
181	20240717	173000	225463535	2830	2830	2830	2830	0
182	20240717	172900	225463535	2830	2830	2830	2830	187
183	20240717	172800	225463535	2830	2830	2830	2830	0
184	20240717	172700	225463535	2830	2830	2830	2830	0
185	20240717	172600	225463535	2830	2830	2830	2830	0
186	20240717	172500	225463535	2830	2830	2830	2830	0
187	20240717	172400	225463535	2830	2830	2830	2830	0
188	20240717	172300	225463535	2830	2830	2830	2830	0
189	20240717	172200	225463535	2830	2830	2830	2830	0
190	20240717	172100	225463535	2830	2830	2830	2830	0
191	20240717	172000	225463535	2830	2830	2830	2830	0
192	20240717	171900	225463535	2830	2830	2830	2830	0
193	20240717	171800	225463535	2830	2830	2830	2830	0
194	20240717	171700	225463535	2830	2830	2830	2830	0
195	20240717	171600	225463535	2830	2830	2830	2830	0
196	20240717	171500	225463535	2830	2830	2830	2830	0
197	20240717	171400	225463535	2830	2830	2830	2830	0
198	20240717	171300	225463535	2830	2830	2830	2830	0
199	20240717	171200	225463535	2830	2830	2830	2830	0
200	20240717	171100	225463535	2830	2830	2830	2830	0
201	20240717	171000	225463535	2830	2830	2830	2830	0
202	20240717	170900	225463535	2830	2830	2830	2830	0
203	20240717	170800	225463535	2830	2830	2830	2830	0
204	20240717	170700	225463535	2830	2830	2830	2830	0
205	20240717	170600	225463535	2830	2830	2830	2830	0
206	20240717	170500	225463535	2830	2830	2830	2830	0
207	20240717	170400	225463535	2830	2830	2830	2830	0
208	20240717	170300	225463535	2830	2830	2830	2830	0
209	20240717	170200	225463535	2830	2830	2830	2830	0
210	20240717	170100	225463535	2830	2830	2830	2830	0
211	20240717	170000	225463535	2830	2830	2830	2830	0
212	20240717	165900	225463535	2830	2830	2830	2830	187
213	20240717	165800	225463535	2830	2830	2830	2830	0
214	20240717	165700	225463535	2830	2830	2830	2830	0
215	20240717	165600	225463535	2830	2830	2830	2830	0
216	20240717	165500	225463535	2830	2830	2830	2830	0
217	20240717	165400	225463535	2830	2830	2830	2830	0
218	20240717	165300	225463535	2830	2830	2830	2830	0
219	20240717	165200	225463535	2830	2830	2830	2830	0
220	20240717	165100	225463535	2830	2830	2830	2830	0
221	20240717	165000	225463535	2830	2830	2830	2830	0
222	20240717	164900	225463535	2830	2830	2830	2830	0
223	20240717	164800	225463535	2830	2830	2830	2830	0
224	20240717	164700	225463535	2830	2830	2830	2830	0
225	20240717	164600	225463535	2830	2830	2830	2830	0
226	20240717	164500	225463535	2830	2830	2830	2830	0
227	20240717	164400	225463535	2830	2830	2830	2830	0
228	20240717	164300	225463535	2830	2830	2830	2830	0
229	20240717	164200	225463535	2830	2830	2830	2830	0
230	20240717	164100	225463535	2830	2830	2830	2830	0
231	20240717	164000	225463535	2830	2830	2830	2830	0
232	20240717	163900	225463535	2830	2830	2830	2830	0
233	20240717	163800	225463535	2830	2830	2830	2830	0
234	20240717	163700	225463535	2830	2830	2830	2830	0
235	20240717	163600	225463535	2830	2830	2830	2830	0
236	20240717	163500	225463535	2830	2830	2830	2830	0
237	20240717	163400	225463535	2830	2830	2830	2830	0
238	20240717	163300	225463535	2830	2830	2830	2830	0
239	20240717	163200	225463535	2830	2830	2830	2830	0
240	20240717	163100	225463535	2830	2830	2830	2830	0
241	20240717	163000	225463535	2830	2830	2830	2830	0
242	20240717	162900	225463535	2830	2830	2830	2830	187
243	20240717	162800	225463535	2830	2830	2830	2830	0
244	20240717	162700	225463535	2830	2830	2830	2830	0
245	20240717	162600	225463535	2830	2830	2830	2830	0
246	20240717	162500	225463535	2830	2830	2830	2830	0
247	20240717	162400	225463535	2830	2830	2830	2830	0
248	20240717	162300	225463535	2830	2830	2830	2830	0
249	20240717	162200	225463535	2830	2830	2830	2830	0
250	20240717	162100	225463535	2830	2830	2830	2830	0
251	20240717	162000	225463535	2830	2830	2830	2830	0
252	20240717	161900	225463535	2830	2830	2830	2830	0
253	20240717	161800	225463535	2830	2830	2830	2830	0
254	20240717	161700	225463535	2830	2830	2830	2830	0
255	20240717	161600	225463535	2830	2830	2830	2830	0
256	20240717	161500	225463535	2830	2830	2830	2830	0
257	20240717	161400	225463535	2830	2830	2830	2830	0
258	20240717	161300	225463535	2830	2830	2830	2830	0
259	20240717	161200	225463535	2830	2830	2830	2830	0
260	20240717	161100	225463535	2830	2830	2830	2830	0
261	20240717	161000	225463535	2830	2830	2830	2830	0
262	20240717	160900	225463535	2830	2830	2830	2830	0
263	20240717	160800	225463535	2830	2830	2830	2830	0
264	20240717	160700	225463535	2830	2830	2830	2830	0
265	20240717	160600	225463535	2830	2830	2830	2830	0
266	20240717	160500	225463535	2830	2830	2830	2830	0
267	20240717	160400	225463535	2830	2830	2830	2830	0
268	20240717	160300	225463535	2830	2830	2830	2830	0
269	20240717	160200	225463535	2830	2830	2830	2830	0
270	20240717	160100	225463535	2830	2830	2830	2830	0
271	20240717	160000	225463535	2830	2830	2830	2830	0
272	20240717	155900	225463535	2830	2830	2830	2830	187
273	20240717	155800	225463535	2830	2830	2830	2830	0
274	20240717	155700	225463535	2830	2830	2830	2830	0
275	20240717	155600	225463535	2830	2830	2830	2830	0
276	20240717	155500	225463535	2830	2830	2830	2830	0
277	20240717	155400	225463535	2830	2830	2830	2830	0
278	20240717	155300	225463535	2830	2830	2830	2830	0
279	20240717	155200	225463535	2830	2830	2830	2830	0
280	20240717	155100	225463535	2830	2830	2830	2830	0
281	20240717	155000	225463535	2830	2830	2830	2830	0
282	20240717	154900	225463535	2830	2830	2830	2830	0
283	20240717	154800	225463535	2830	2830	2830	2830	0
284	20240717	154700	225463535	2830	2830	2830	2830	0
285	20240717	154600	225463535	2830	2830	2830	2830	0
286	20240717	154500	225463535	2830	2830	2830	2830	0
287	20240717	154400	225463535	2830	2830	2830	2830	0
288	20240717	154300	225463535	2830	2830	2830	2830	0
289	20240717	154200	225463535	2830	2830	2830	2830	0
290	20240717	154100	225463535	2830	2830	2830	2830	0
291	20240717	154000	225463535	2830	2830	2830	2830	0
292	20240717	153900	225463535	2830	2830	2830	2830	0
293	20240717	153800	225463535	2830	2830	2830	2830	0
294	20240717	153700	225463535	2830	2830	2830	2830	0
295	20240717	153600	225463535	2830	2830	2830	2830	0
296	20240717	153500	225463535	2830	2830	2830	2830	0
297	20240717	153400	225463535	2830	2830	2830	2830	0
298	20240717	153300	225463535	2830	2830	2830	2830	0
299	20240717	153200	225463535	2830	2830	2830	2830	0
300	20240717	153100	225463535	2830	2830	2830	2830	0
301	20240717	153000	225463535	2830	2830	2830	2830	187
302	20240717	152900	224934325	2830	2830	2830	2830	0
303	20240717	152800	224934325	2830	2830	2830	2830	0
304	20240717	152700	224934325	2830	2830	2830	2830	0
305	20240717	152600	224934325	2830	2830	2830	2830	0
306	20240717	152500	224934325	2830	2830	2830	2830	0
307	20240717	152400	224934325	2830	2830	2830	2830	0
308	20240717	152300	224934325	2830	2830	2830	2830	0
309	20240717	152200	224934325	2830	2830	2830	2830	0
310	20240717	152100	224934325	2830	2830	2830	2830	0
311	20240717	152000	224934325	2830	2830	2830	2830	0
312	20240717	151900	224934325	2830	2830	2830	2830	34
313	20240717	151800	224838105	2830	2830	2830	2830	1
314	20240717	151700	224835275	2810	2830	2830	2810	1001
315	20240717	151600	222022425	2835	2835	2835	2835	1
316	20240717	151500	222019590	2835	2820	2835	2810	584
317	20240717	151400	220374525	2835	2835	2835	2835	0
318	20240717	151300	220374525	2835	2835	2835	2835	0
319	20240717	151200	220374525	2835	2835	2835	2835	1
320	20240717	151100	220371690	2835	2835	2835	2835	0
321	20240717	151000	220371690	2835	2835	2835	2835	0
322	20240717	150900	220371690	2835	2835	2835	2835	0
323	20240717	150800	220371690	2835	2820	2835	2820	3
324	20240717	150700	220363200	2840	2840	2840	2840	0
325	20240717	150600	220363200	2840	2840	2840	2840	0
326	20240717	150500	220363200	2840	2840	2840	2840	0
327	20240717	150400	220363200	2840	2840	2840	2820	13
328	20240717	150300	220326480	2840	2840	2840	2840	0
329	20240717	150200	220326480	2840	2840	2840	2840	1
330	20240717	150100	220323640	2820	2825	2825	2820	90
331	20240717	150000	220069820	2825	2825	2825	2825	80
332	20240717	145900	219843820	2830	2830	2830	2825	811
333	20240717	145800	217548955	2830	2830	2830	2830	0
334	20240717	145700	217548955	2830	2830	2830	2830	0
335	20240717	145600	217548955	2830	2830	2830	2830	70
336	20240717	145500	217350855	2830	2850	2850	2830	891
337	20240717	145400	214822605	2855	2855	2855	2855	0
338	20240717	145300	214822605	2855	2855	2855	2855	0
339	20240717	145200	214822605	2855	2855	2855	2855	4
340	20240717	145100	214811185	2860	2860	2860	2860	2
341	20240717	145000	214805465	2855	2855	2855	2855	150
342	20240717	144900	214377215	2855	2850	2855	2850	3
343	20240717	144800	214368655	2840	2840	2840	2840	0
344	20240717	144700	214368655	2840	2840	2840	2840	0
345	20240717	144600	214368655	2840	2835	2840	2835	1471
346	20240717	144500	210191515	2835	2835	2835	2835	1
347	20240717	144400	210188680	2830	2830	2830	2830	1
348	20240717	144300	210185850	2840	2840	2840	2840	0
349	20240717	144200	210185850	2840	2840	2840	2840	0
350	20240717	144100	210185850	2840	2815	2840	2815	53
351	20240717	144000	210036630	2815	2815	2815	2815	50
352	20240717	143900	209895880	2815	2815	2815	2815	0
353	20240717	143800	209895880	2815	2830	2830	2815	833
354	20240717	143700	207549510	2840	2840	2840	2840	0
355	20240717	143600	207549510	2840	2830	2840	2820	1003
356	20240717	143500	204715945	2830	2830	2830	2830	0
357	20240717	143400	204715945	2830	2830	2830	2830	0
358	20240717	143300	204715945	2830	2830	2830	2830	241
359	20240717	143200	204033915	2830	2830	2830	2830	0
360	20240717	143100	204033915	2830	2830	2830	2830	0
361	20240717	143000	204033915	2830	2830	2830	2830	0
362	20240717	142900	204033915	2830	2830	2830	2830	0
363	20240717	142800	204033915	2830	2830	2830	2830	115
364	20240717	142700	203708465	2830	2830	2830	2830	0
365	20240717	142600	203708465	2830	2830	2830	2830	0
366	20240717	142500	203708465	2830	2830	2830	2830	0
367	20240717	142400	203708465	2830	2830	2830	2830	0
368	20240717	142300	203708465	2830	2835	2835	2830	517
369	20240717	142200	202243970	2840	2840	2840	2840	230
370	20240717	142100	201590770	2845	2845	2845	2845	335
371	20240717	142000	200637695	2855	2855	2855	2855	0
372	20240717	141900	200637695	2855	2855	2855	2855	0
373	20240717	141800	200637695	2855	2855	2855	2855	0
374	20240717	141700	200637695	2855	2855	2855	2855	0
375	20240717	141600	200637695	2855	2855	2855	2855	0
376	20240717	141500	200637695	2855	2855	2855	2855	0
377	20240717	141400	200637695	2855	2855	2855	2855	0
378	20240717	141300	200637695	2855	2855	2855	2855	0
379	20240717	141200	200637695	2855	2855	2855	2855	13
380	20240717	141100	200600580	2860	2860	2860	2860	0
381	20240717	141000	200600580	2860	2860	2860	2860	0
382	20240717	140900	200600580	2860	2860	2860	2860	0
383	20240717	140800	200600580	2860	2860	2860	2860	0
384	20240717	140700	200600580	2860	2860	2860	2860	1
385	20240717	140600	200597720	2845	2845	2845	2845	50
386	20240717	140500	200455470	2850	2850	2850	2850	0
387	20240717	140400	200455470	2850	2850	2850	2850	0
388	20240717	140300	200455470	2850	2850	2850	2850	0
389	20240717	140200	200455470	2850	2850	2850	2850	100
390	20240717	140100	200170470	2865	2865	2865	2865	0
391	20240717	140000	200170470	2865	2865	2865	2865	0
392	20240717	135900	200170470	2865	2865	2865	2865	0
393	20240717	135800	200170470	2865	2870	2870	2865	760
394	20240717	135700	197993065	2865	2865	2865	2865	600
395	20240717	135600	196274065	2870	2870	2870	2870	1
396	20240717	135500	196271195	2865	2865	2865	2865	108
397	20240717	135400	195961775	2850	2850	2850	2850	0
398	20240717	135300	195961775	2850	2850	2850	2850	0
399	20240717	135200	195961775	2850	2850	2850	2850	0
400	20240717	135100	195961775	2850	2850	2850	2850	0
401	20240717	135000	195961775	2850	2850	2850	2850	0
402	20240717	134900	195961775	2850	2850	2850	2850	0
403	20240717	134800	195961775	2850	2850	2850	2850	0
404	20240717	134700	195961775	2850	2850	2850	2850	0
405	20240717	134600	195961775	2850	2850	2850	2850	200
406	20240717	134500	195391775	2850	2850	2850	2850	0
407	20240717	134400	195391775	2850	2850	2850	2850	0
408	20240717	134300	195391775	2850	2850	2850	2850	0
409	20240717	134200	195391775	2850	2850	2850	2850	250
410	20240717	134100	194679275	2850	2850	2850	2850	0
411	20240717	134000	194679275	2850	2850	2850	2850	1
412	20240717	133900	194676425	2860	2860	2860	2860	0
413	20240717	133800	194676425	2860	2865	2865	2860	128
414	20240717	133700	194309880	2865	2865	2865	2865	0
415	20240717	133600	194309880	2865	2865	2865	2865	1
416	20240717	133500	194307015	2870	2870	2870	2870	0
417	20240717	133400	194307015	2870	2870	2870	2870	0
418	20240717	133300	194307015	2870	2870	2870	2870	4
419	20240717	133200	194295535	2870	2870	2870	2870	0
420	20240717	133100	194295535	2870	2870	2870	2870	10
421	20240717	133000	194266835	2870	2865	2870	2865	11
422	20240717	132900	194235315	2865	2865	2865	2865	50
423	20240717	132800	194092065	2860	2860	2860	2860	410
424	20240717	132700	192919465	2860	2860	2860	2860	471
425	20240717	132600	191572405	2860	2855	2860	2855	80
426	20240717	132500	191343620	2850	2850	2850	2850	0
427	20240717	132400	191343620	2850	2850	2850	2850	0
428	20240717	132300	191343620	2850	2850	2850	2850	0
429	20240717	132200	191343620	2850	2850	2850	2850	0
430	20240717	132100	191343620	2850	2850	2850	2850	0
431	20240717	132000	191343620	2850	2850	2850	2850	0
432	20240717	131900	191343620	2850	2850	2850	2850	100
433	20240717	131800	191058620	2855	2855	2855	2855	0
434	20240717	131700	191058620	2855	2855	2855	2855	0
435	20240717	131600	191058620	2855	2855	2855	2855	35
436	20240717	131500	190958695	2855	2855	2855	2855	162
437	20240717	131400	190496185	2850	2855	2855	2850	1550
438	20240717	131300	186077530	2855	2855	2855	2855	10
439	20240717	131200	186048980	2860	2860	2860	2860	52
440	20240717	131100	185900260	2870	2870	2870	2870	0
441	20240717	131000	185900260	2870	2870	2870	2870	0
442	20240717	130900	185900260	2870	2870	2870	2870	0
443	20240717	130800	185900260	2870	2870	2870	2870	0
444	20240717	130700	185900260	2870	2870	2870	2870	0
445	20240717	130600	185900260	2870	2870	2870	2870	0
446	20240717	130500	185900260	2870	2870	2870	2870	6
447	20240717	130400	185883040	2870	2870	2870	2870	0
448	20240717	130300	185883040	2870	2870	2870	2870	0
449	20240717	130200	185883040	2870	2870	2870	2870	0
450	20240717	130100	185883040	2870	2870	2870	2870	1
451	20240717	130000	185880170	2855	2855	2855	2855	0
452	20240717	125900	185880170	2855	2855	2855	2855	0
453	20240717	125800	185880170	2855	2860	2860	2855	300
454	20240717	125700	185023665	2850	2870	2870	2850	300
455	20240717	125600	184165585	2875	2875	2875	2875	0
456	20240717	125500	184165585	2875	2875	2875	2875	0
457	20240717	125400	184165585	2875	2875	2875	2875	123
458	20240717	125300	183811960	2875	2875	2875	2875	120
459	20240717	125200	183466960	2875	2875	2875	2875	0
460	20240717	125100	183466960	2875	2875	2875	2875	0
461	20240717	125000	183466960	2875	2880	2880	2870	12
462	20240717	124900	183432505	2870	2870	2870	2870	0
463	20240717	124800	183432505	2870	2870	2870	2870	30
464	20240717	124700	183346405	2880	2870	2885	2870	111
465	20240717	124600	183027195	2870	2870	2870	2870	60
466	20240717	124500	182854995	2880	2880	2880	2880	344
467	20240717	124400	181864275	2885	2885	2885	2885	0
468	20240717	124300	181864275	2885	2885	2885	2885	70
469	20240717	124200	181662325	2885	2885	2885	2885	6
470	20240717	124100	181645015	2885	2870	2885	2870	1951
471	20240717	124000	176016395	2885	2885	2885	2885	0
472	20240717	123900	176016395	2885	2885	2885	2885	26
473	20240717	123800	175941385	2885	2885	2885	2885	0
474	20240717	123700	175941385	2885	2875	2885	2875	1738
475	20240717	123600	170934610	2880	2875	2880	2865	8
476	20240717	123500	170911645	2880	2880	2880	2880	201
477	20240717	123400	170332765	2880	2880	2880	2880	0
478	20240717	123300	170332765	2880	2880	2880	2880	416
479	20240717	123200	169134685	2880	2880	2880	2880	500
480	20240717	123100	167694685	2875	2870	2875	2870	2906
481	20240717	123000	159347310	2870	2870	2870	2870	26
482	20240717	122900	159272690	2865	2865	2865	2865	0
483	20240717	122800	159272690	2865	2865	2865	2865	500
484	20240717	122700	157840190	2865	2865	2865	2865	0
485	20240717	122600	157840190	2865	2865	2865	2865	0
486	20240717	122500	157840190	2865	2865	2865	2865	0
487	20240717	122400	157840190	2865	2865	2865	2865	0
488	20240717	122300	157840190	2865	2855	2865	2855	3780
489	20240717	122200	147023905	2855	2845	2855	2845	6
490	20240717	122100	147006785	2855	2855	2855	2855	2
491	20240717	122000	147001075	2855	2855	2855	2855	1
492	20240717	121900	146998220	2855	2855	2855	2855	2
493	20240717	121800	146992510	2855	2855	2855	2855	0
494	20240717	121700	146992510	2855	2855	2855	2855	40
495	20240717	121600	146878310	2855	2855	2855	2855	1000
496	20240717	121500	144023310	2855	2850	2855	2850	7114
497	20240717	121400	123712915	2850	2850	2850	2850	0
498	20240717	121300	123712915	2850	2850	2850	2850	851
499	20240717	121200	121287565	2855	2855	2855	2855	0
500	20240717	121100	121287565	2855	2855	2855	2855	0
501	20240717	121000	121287565	2855	2855	2855	2855	1
502	20240717	120900	121284710	2850	2850	2850	2850	4
503	20240717	120800	121273310	2850	2855	2855	2850	2
504	20240717	120700	121267605	2840	2840	2840	2840	0
505	20240717	120600	121267605	2840	2845	2845	2840	200
506	20240717	120500	120698710	2855	2855	2855	2855	0
507	20240717	120400	120698710	2855	2855	2855	2855	0
508	20240717	120300	120698710	2855	2855	2855	2855	0
509	20240717	120200	120698710	2855	2855	2855	2855	0
510	20240717	120100	120698710	2855	2855	2855	2855	172
511	20240717	120000	120207650	2855	2855	2855	2855	170
512	20240717	115900	119722300	2860	2865	2865	2860	541
513	20240717	115800	118173295	2865	2865	2865	2865	0
514	20240717	115700	118173295	2865	2865	2865	2865	152
515	20240717	115600	117737815	2870	2870	2870	2870	958
516	20240717	115500	114988355	2865	2865	2865	2865	101
517	20240717	115400	114698990	2860	2860	2860	2860	0
518	20240717	115300	114698990	2860	2860	2860	2860	11
519	20240717	115200	114667530	2865	2865	2865	2865	0
520	20240717	115100	114667530	2865	2865	2865	2865	0
521	20240717	115000	114667530	2865	2870	2870	2865	472
522	20240717	114900	113314245	2870	2870	2870	2870	100
523	20240717	114800	113027245	2870	2865	2870	2865	1001
524	20240717	114700	110154380	2870	2875	2875	2870	171
525	20240717	114600	109663605	2865	2865	2865	2865	2822
526	20240717	114500	101578575	2875	2870	2875	2865	12
527	20240717	114400	101544170	2870	2860	2870	2860	2302
528	20240717	114300	94943755	2860	2860	2860	2860	0
529	20240717	114200	94943755	2860	2860	2860	2860	3
530	20240717	114100	94935175	2860	2860	2860	2860	27
531	20240717	114000	94857955	2860	2860	2860	2860	23
532	20240717	113900	94792175	2860	2860	2860	2860	350
533	20240717	113800	93791175	2855	2855	2855	2855	0
534	20240717	113700	93791175	2855	2855	2855	2855	15
535	20240717	113600	93748350	2835	2835	2835	2835	0
536	20240717	113500	93748350	2835	2835	2835	2835	0
537	20240717	113400	93748350	2835	2835	2835	2835	1
538	20240717	113300	93745515	2830	2830	2830	2830	0
539	20240717	113200	93745515	2830	2840	2840	2830	123
540	20240717	113100	93396415	2860	2860	2860	2860	0
541	20240717	113000	93396415	2860	2860	2860	2860	1
542	20240717	112900	93393555	2840	2840	2840	2840	6
543	20240717	112800	93376515	2860	2860	2860	2860	1
544	20240717	112700	93373655	2840	2840	2840	2840	0
545	20240717	112600	93373655	2840	2840	2840	2840	0
546	20240717	112500	93373655	2840	2840	2840	2840	327
547	20240717	112400	92444975	2860	2860	2860	2860	1
548	20240717	112300	92442115	2860	2860	2865	2860	448
549	20240717	112200	91160830	2860	2860	2860	2860	1073
550	20240717	112100	88092050	2850	2855	2860	2850	1797
551	20240717	112000	82963220	2860	2825	2860	2825	15190
552	20240717	111900	39701315	2825	2825	2825	2825	0
553	20240717	111800	39701315	2825	2825	2825	2825	0
554	20240717	111700	39701315	2825	2825	2825	2825	4
555	20240717	111600	39690015	2825	2825	2825	2825	2
556	20240717	111500	39684365	2825	2825	2825	2825	2
557	20240717	111400	39678715	2810	2815	2815	2810	176
558	20240717	111300	39183505	2825	2825	2825	2825	0
559	20240717	111200	39183505	2825	2825	2825	2825	0
560	20240717	111100	39183505	2825	2825	2825	2825	0
561	20240717	111000	39183505	2825	2825	2825	2825	0
562	20240717	110900	39183505	2825	2825	2825	2825	612
563	20240717	110800	37454605	2825	2825	2825	2825	0
564	20240717	110700	37454605	2825	2825	2825	2825	0
565	20240717	110600	37454605	2825	2825	2825	2825	0
566	20240717	110500	37454605	2825	2825	2825	2825	0
567	20240717	110400	37454605	2825	2825	2825	2825	0
568	20240717	110300	37454605	2825	2825	2825	2825	0
569	20240717	110200	37454605	2825	2825	2825	2825	5
570	20240717	110100	37440480	2825	2820	2825	2820	451
571	20240717	110000	36168480	2815	2815	2815	2815	0
572	20240717	105900	36168480	2815	2815	2815	2815	340
573	20240717	105800	35211380	2820	2820	2820	2820	0
574	20240717	105700	35211380	2820	2820	2820	2820	0
575	20240717	105600	35211380	2820	2820	2820	2820	3
576	20240717	105500	35202920	2820	2820	2820	2820	10
577	20240717	105400	35174720	2820	2820	2820	2820	0
578	20240717	105300	35174720	2820	2820	2820	2820	0
579	20240717	105200	35174720	2820	2820	2820	2820	0
580	20240717	105100	35174720	2820	2820	2820	2820	0
581	20240717	105000	35174720	2820	2820	2820	2820	0
582	20240717	104900	35174720	2820	2820	2820	2820	1
583	20240717	104800	35171900	2810	2810	2810	2810	0
584	20240717	104700	35171900	2810	2810	2810	2810	0
585	20240717	104600	35171900	2810	2810	2810	2810	414
586	20240717	104500	34008560	2810	2810	2810	2810	0
587	20240717	104400	34008560	2810	2810	2810	2810	10
588	20240717	104300	33980460	2810	2810	2810	2810	10
589	20240717	104200	33952360	2810	2810	2810	2810	10
590	20240717	104100	33924260	2800	2800	2800	2800	0
591	20240717	104000	33924260	2800	2800	2800	2800	33
592	20240717	103900	33831860	2800	2805	2810	2800	2843
593	20240717	103800	25864965	2805	2805	2805	2805	0
594	20240717	103700	25864965	2805	2805	2805	2805	0
595	20240717	103600	25864965	2805	2805	2805	2805	0
596	20240717	103500	25864965	2805	2805	2805	2805	5
597	20240717	103400	25850940	2805	2805	2805	2805	10
598	20240717	103300	25822890	2810	2810	2810	2810	0
599	20240717	103200	25822890	2810	2810	2810	2810	10
600	20240717	103100	25794790	2810	2810	2810	2810	0
601	20240717	103000	25794790	2810	2810	2810	2810	5
602	20240717	102900	25780740	2810	2810	2810	2810	0
603	20240717	102800	25780740	2810	2810	2810	2810	20
604	20240717	102700	25724540	2815	2815	2815	2815	0
605	20240717	102600	25724540	2815	2815	2815	2815	0
606	20240717	102500	25724540	2815	2815	2815	2815	10
607	20240717	102400	25696390	2815	2815	2815	2815	0
608	20240717	102300	25696390	2815	2815	2815	2815	6
609	20240717	102200	25679500	2815	2815	2815	2815	1
610	20240717	102100	25676685	2820	2820	2820	2820	0
611	20240717	102000	25676685	2820	2820	2820	2820	0
612	20240717	101900	25676685	2820	2820	2820	2820	0
613	20240717	101800	25676685	2820	2820	2820	2820	0
614	20240717	101700	25676685	2820	2820	2820	2820	0
615	20240717	101600	25676685	2820	2820	2820	2820	3
616	20240717	101500	25668225	2820	2820	2820	2820	2
617	20240717	101400	25662585	2820	2820	2820	2820	0
618	20240717	101300	25662585	2820	2820	2820	2820	6
619	20240717	101200	25645665	2820	2820	2820	2820	7
620	20240717	101100	25625925	2820	2820	2820	2820	1
621	20240717	101000	25623105	2820	2820	2820	2820	0
622	20240717	100900	25623105	2820	2820	2820	2820	3
623	20240717	100800	25614645	2820	2820	2820	2820	0
624	20240717	100700	25614645	2820	2820	2820	2820	0
625	20240717	100600	25614645	2820	2820	2820	2820	0
626	20240717	100500	25614645	2820	2820	2820	2820	3
627	20240717	100400	25606185	2820	2820	2820	2820	0
628	20240717	100300	25606185	2820	2800	2820	2800	11
629	20240717	100200	25575365	2820	2800	2820	2800	2
630	20240717	100100	25569745	2820	2800	2820	2800	4
631	20240717	100000	25558505	2800	2820	2820	2800	21
632	20240717	095900	25499685	2820	2820	2820	2820	1
633	20240717	095800	25496865	2820	2820	2820	2820	2
634	20240717	095700	25491225	2820	2815	2820	2795	2003
635	20240717	095600	19876440	2820	2820	2820	2820	2
636	20240717	095500	19870800	2815	2815	2815	2815	0
637	20240717	095400	19870800	2815	2815	2815	2815	100
638	20240717	095300	19589300	2820	2820	2820	2820	6
639	20240717	095200	19572380	2820	2820	2820	2820	0
640	20240717	095100	19572380	2820	2820	2820	2820	4
641	20240717	095000	19561100	2820	2820	2820	2820	1
642	20240717	094900	19558280	2815	2820	2820	2815	206
643	20240717	094800	18977735	2820	2820	2820	2820	6
644	20240717	094700	18960815	2815	2815	2815	2815	55
645	20240717	094600	18805990	2815	2815	2815	2815	4
646	20240717	094500	18794730	2815	2815	2815	2815	0
647	20240717	094400	18794730	2815	2815	2815	2815	18
648	20240717	094300	18744060	2820	2820	2820	2820	0
649	20240717	094200	18744060	2820	2820	2820	2820	0
650	20240717	094100	18744060	2820	2820	2820	2820	0
651	20240717	094000	18744060	2820	2820	2820	2820	0
652	20240717	093900	18744060	2820	2820	2820	2820	1
653	20240717	093800	18741240	2820	2820	2820	2820	0
654	20240717	093700	18741240	2820	2820	2820	2820	0
655	20240717	093600	18741240	2820	2820	2820	2820	0
656	20240717	093500	18741240	2820	2805	2820	2805	2000
657	20240717	093400	13125590	2805	2805	2805	2800	339
658	20240717	093300	12175840	2805	2805	2805	2805	290
659	20240717	093200	11362390	2805	2805	2805	2805	300
660	20240717	093100	10520890	2805	2805	2805	2805	1000
661	20240717	093000	7715890	2805	2815	2815	2805	326
662	20240717	092900	6801385	2815	2815	2815	2815	0
663	20240717	092800	6801385	2815	2815	2815	2815	9
664	20240717	092700	6776050	2805	2805	2805	2805	101
665	20240717	092600	6492745	2815	2815	2815	2815	7
666	20240717	092500	6473040	2820	2820	2820	2820	0
667	20240717	092400	6473040	2820	2820	2820	2820	1
668	20240717	092300	6470220	2805	2805	2805	2805	6
669	20240717	092200	6453390	2805	2805	2805	2805	20
670	20240717	092100	6397290	2810	2810	2810	2810	211
671	20240717	092000	5804380	2810	2810	2810	2810	30
672	20240717	091900	5720080	2825	2825	2825	2825	0
673	20240717	091800	5720080	2825	2825	2825	2825	0
674	20240717	091700	5720080	2825	2825	2825	2825	0
675	20240717	091600	5720080	2825	2825	2825	2825	0
676	20240717	091500	5720080	2825	2825	2825	2825	0
677	20240717	091400	5720080	2825	2805	2825	2805	723
678	20240717	091300	3692045	2835	2835	2835	2835	9
679	20240717	091200	3666530	2805	2835	2835	2805	72
680	20240717	091100	3462440	2835	2835	2835	2835	7
681	20240717	091000	3442595	2835	2835	2835	2835	0
682	20240717	090900	3442595	2835	2835	2835	2835	1
683	20240717	090800	3439760	2830	2805	2835	2805	45
684	20240717	090700	3313120	2840	2840	2840	2840	1
685	20240717	090600	3310280	2845	2845	2845	2845	0
686	20240717	090500	3310280	2845	2845	2845	2845	0
687	20240717	090400	3310280	2845	2845	2845	2845	0
688	20240717	090300	3310280	2845	2845	2845	2845	0
689	20240717	090200	3310280	2845	2845	2845	2845	0
690	20240717	090100	3310280	2845	2825	2845	2795	27
691	20240717	090000	3233805	2800	2820	2820	2800	1147