KissMeData/039740/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	192700	49566195	2980	2980	2980	2980	103
3	20240715	192600	49566195	2980	2980	2980	2980	0
4	20240715	192500	49566195	2980	2980	2980	2980	0
5	20240715	192400	49566195	2980	2980	2980	2980	0
6	20240715	192300	49566195	2980	2980	2980	2980	0
7	20240715	192200	49566195	2980	2980	2980	2980	0
8	20240715	192100	49566195	2980	2980	2980	2980	0
9	20240715	192000	49566195	2980	2980	2980	2980	0
10	20240715	191900	49566195	2980	2980	2980	2980	0
11	20240715	191800	49566195	2980	2980	2980	2980	0
12	20240715	191700	49566195	2980	2980	2980	2980	0
13	20240715	191600	49566195	2980	2980	2980	2980	0
14	20240715	191500	49566195	2980	2980	2980	2980	0
15	20240715	191400	49566195	2980	2980	2980	2980	0
16	20240715	191300	49566195	2980	2980	2980	2980	0
17	20240715	191200	49566195	2980	2980	2980	2980	0
18	20240715	191100	49566195	2980	2980	2980	2980	0
19	20240715	191000	49566195	2980	2980	2980	2980	0
20	20240715	190900	49566195	2980	2980	2980	2980	0
21	20240715	190800	49566195	2980	2980	2980	2980	0
22	20240715	190700	49566195	2980	2980	2980	2980	0
23	20240715	190600	49566195	2980	2980	2980	2980	0
24	20240715	190500	49566195	2980	2980	2980	2980	0
25	20240715	190400	49566195	2980	2980	2980	2980	0
26	20240715	190300	49566195	2980	2980	2980	2980	0
27	20240715	190200	49566195	2980	2980	2980	2980	0
28	20240715	190100	49566195	2980	2980	2980	2980	0
29	20240715	190000	49566195	2980	2980	2980	2980	0
30	20240715	185900	49566195	2980	2980	2980	2980	0
31	20240715	185800	49566195	2980	2980	2980	2980	0
32	20240715	185700	49566195	2980	2980	2980	2980	103
33	20240715	185600	49566195	2980	2980	2980	2980	0
34	20240715	185500	49566195	2980	2980	2980	2980	0
35	20240715	185400	49566195	2980	2980	2980	2980	0
36	20240715	185300	49566195	2980	2980	2980	2980	0
37	20240715	185200	49566195	2980	2980	2980	2980	0
38	20240715	185100	49566195	2980	2980	2980	2980	0
39	20240715	185000	49566195	2980	2980	2980	2980	0
40	20240715	184900	49566195	2980	2980	2980	2980	0
41	20240715	184800	49566195	2980	2980	2980	2980	0
42	20240715	184700	49566195	2980	2980	2980	2980	0
43	20240715	184600	49566195	2980	2980	2980	2980	0
44	20240715	184500	49566195	2980	2980	2980	2980	0
45	20240715	184400	49566195	2980	2980	2980	2980	0
46	20240715	184300	49566195	2980	2980	2980	2980	0
47	20240715	184200	49566195	2980	2980	2980	2980	0
48	20240715	184100	49566195	2980	2980	2980	2980	0
49	20240715	184000	49566195	2980	2980	2980	2980	0
50	20240715	183900	49566195	2980	2980	2980	2980	0
51	20240715	183800	49566195	2980	2980	2980	2980	0
52	20240715	183700	49566195	2980	2980	2980	2980	0
53	20240715	183600	49566195	2980	2980	2980	2980	0
54	20240715	183500	49566195	2980	2980	2980	2980	0
55	20240715	183400	49566195	2980	2980	2980	2980	0
56	20240715	183300	49566195	2980	2980	2980	2980	0
57	20240715	183200	49566195	2980	2980	2980	2980	0
58	20240715	183100	49566195	2980	2980	2980	2980	0
59	20240715	183000	49566195	2980	2980	2980	2980	0
60	20240715	182900	49566195	2980	2980	2980	2980	0
61	20240715	182800	49566195	2980	2980	2980	2980	0
62	20240715	182700	49566195	2980	2980	2980	2980	103
63	20240715	182600	49566195	2980	2980	2980	2980	0
64	20240715	182500	49566195	2980	2980	2980	2980	0
65	20240715	182400	49566195	2980	2980	2980	2980	0
66	20240715	182300	49566195	2980	2980	2980	2980	0
67	20240715	182200	49566195	2980	2980	2980	2980	0
68	20240715	182100	49566195	2980	2980	2980	2980	0
69	20240715	182000	49566195	2980	2980	2980	2980	0
70	20240715	181900	49566195	2980	2980	2980	2980	0
71	20240715	181800	49566195	2980	2980	2980	2980	0
72	20240715	181700	49566195	2980	2980	2980	2980	0
73	20240715	181600	49566195	2980	2980	2980	2980	0
74	20240715	181500	49566195	2980	2980	2980	2980	0
75	20240715	181400	49566195	2980	2980	2980	2980	0
76	20240715	181300	49566195	2980	2980	2980	2980	0
77	20240715	181200	49566195	2980	2980	2980	2980	0
78	20240715	181100	49566195	2980	2980	2980	2980	0
79	20240715	181000	49566195	2980	2980	2980	2980	0
80	20240715	180900	49566195	2980	2980	2980	2980	0
81	20240715	180800	49566195	2980	2980	2980	2980	0
82	20240715	180700	49566195	2980	2980	2980	2980	0
83	20240715	180600	49566195	2980	2980	2980	2980	0
84	20240715	180500	49566195	2980	2980	2980	2980	0
85	20240715	180400	49566195	2980	2980	2980	2980	0
86	20240715	180300	49566195	2980	2980	2980	2980	0
87	20240715	180200	49566195	2980	2980	2980	2980	0
88	20240715	180100	49566195	2980	2980	2980	2980	0
89	20240715	180000	49566195	2980	2980	2980	2980	0
90	20240715	175900	49566195	2980	2980	2980	2980	0
91	20240715	175800	49566195	2980	2980	2980	2980	0
92	20240715	175700	49566195	2980	2980	2980	2980	103
93	20240715	175600	49566195	2980	2980	2980	2980	0
94	20240715	175500	49566195	2980	2980	2980	2980	0
95	20240715	175400	49566195	2980	2980	2980	2980	0
96	20240715	175300	49566195	2980	2980	2980	2980	0
97	20240715	175200	49566195	2980	2980	2980	2980	0
98	20240715	175100	49566195	2980	2980	2980	2980	0
99	20240715	175000	49566195	2980	2980	2980	2980	0
100	20240715	174900	49566195	2980	2980	2980	2980	0
101	20240715	174800	49566195	2980	2980	2980	2980	0
102	20240715	174700	49566195	2980	2980	2980	2980	0
103	20240715	174600	49566195	2980	2980	2980	2980	0
104	20240715	174500	49566195	2980	2980	2980	2980	0
105	20240715	174400	49566195	2980	2980	2980	2980	0
106	20240715	174300	49566195	2980	2980	2980	2980	0
107	20240715	174200	49566195	2980	2980	2980	2980	0
108	20240715	174100	49566195	2980	2980	2980	2980	0
109	20240715	174000	49566195	2980	2980	2980	2980	0
110	20240715	173900	49566195	2980	2980	2980	2980	0
111	20240715	173800	49566195	2980	2980	2980	2980	0
112	20240715	173700	49566195	2980	2980	2980	2980	0
113	20240715	173600	49566195	2980	2980	2980	2980	0
114	20240715	173500	49566195	2980	2980	2980	2980	0
115	20240715	173400	49566195	2980	2980	2980	2980	0
116	20240715	173300	49566195	2980	2980	2980	2980	0
117	20240715	173200	49566195	2980	2980	2980	2980	0
118	20240715	173100	49566195	2980	2980	2980	2980	0
119	20240715	173000	49566195	2980	2980	2980	2980	0
120	20240715	172900	49566195	2980	2980	2980	2980	0
121	20240715	172800	49566195	2980	2980	2980	2980	0
122	20240715	172700	49566195	2980	2980	2980	2980	103
123	20240715	172600	49566195	2980	2980	2980	2980	0
124	20240715	172500	49566195	2980	2980	2980	2980	0
125	20240715	172400	49566195	2980	2980	2980	2980	0
126	20240715	172300	49566195	2980	2980	2980	2980	0
127	20240715	172200	49566195	2980	2980	2980	2980	0
128	20240715	172100	49566195	2980	2980	2980	2980	0
129	20240715	172000	49566195	2980	2980	2980	2980	0
130	20240715	171900	49566195	2980	2980	2980	2980	0
131	20240715	171800	49566195	2980	2980	2980	2980	0
132	20240715	171700	49566195	2980	2980	2980	2980	0
133	20240715	171600	49566195	2980	2980	2980	2980	0
134	20240715	171500	49566195	2980	2980	2980	2980	0
135	20240715	171400	49566195	2980	2980	2980	2980	0
136	20240715	171300	49566195	2980	2980	2980	2980	0
137	20240715	171200	49566195	2980	2980	2980	2980	0
138	20240715	171100	49566195	2980	2980	2980	2980	0
139	20240715	171000	49566195	2980	2980	2980	2980	0
140	20240715	170900	49566195	2980	2980	2980	2980	0
141	20240715	170800	49566195	2980	2980	2980	2980	0
142	20240715	170700	49566195	2980	2980	2980	2980	0
143	20240715	170600	49566195	2980	2980	2980	2980	0
144	20240715	170500	49566195	2980	2980	2980	2980	0
145	20240715	170400	49566195	2980	2980	2980	2980	0
146	20240715	170300	49566195	2980	2980	2980	2980	0
147	20240715	170200	49566195	2980	2980	2980	2980	0
148	20240715	170100	49566195	2980	2980	2980	2980	0
149	20240715	170000	49566195	2980	2980	2980	2980	0
150	20240715	165900	49566195	2980	2980	2980	2980	0
151	20240715	165800	49566195	2980	2980	2980	2980	0
152	20240715	165700	49566195	2980	2980	2980	2980	103
153	20240715	165600	49566195	2980	2980	2980	2980	0
154	20240715	165500	49566195	2980	2980	2980	2980	0
155	20240715	165400	49566195	2980	2980	2980	2980	0
156	20240715	165300	49566195	2980	2980	2980	2980	0
157	20240715	165200	49566195	2980	2980	2980	2980	0
158	20240715	165100	49566195	2980	2980	2980	2980	0
159	20240715	165000	49566195	2980	2980	2980	2980	0
160	20240715	164900	49566195	2980	2980	2980	2980	0
161	20240715	164800	49566195	2980	2980	2980	2980	0
162	20240715	164700	49566195	2980	2980	2980	2980	0
163	20240715	164600	49566195	2980	2980	2980	2980	0
164	20240715	164500	49566195	2980	2980	2980	2980	0
165	20240715	164400	49566195	2980	2980	2980	2980	0
166	20240715	164300	49566195	2980	2980	2980	2980	0
167	20240715	164200	49566195	2980	2980	2980	2980	0
168	20240715	164100	49566195	2980	2980	2980	2980	0
169	20240715	164000	49566195	2980	2980	2980	2980	0
170	20240715	163900	49566195	2980	2980	2980	2980	0
171	20240715	163800	49566195	2980	2980	2980	2980	0
172	20240715	163700	49566195	2980	2980	2980	2980	0
173	20240715	163600	49566195	2980	2980	2980	2980	0
174	20240715	163500	49566195	2980	2980	2980	2980	0
175	20240715	163400	49566195	2980	2980	2980	2980	0
176	20240715	163300	49566195	2980	2980	2980	2980	0
177	20240715	163200	49566195	2980	2980	2980	2980	0
178	20240715	163100	49566195	2980	2980	2980	2980	0
179	20240715	163000	49566195	2980	2980	2980	2980	0
180	20240715	162900	49566195	2980	2980	2980	2980	0
181	20240715	162800	49566195	2980	2980	2980	2980	0
182	20240715	162700	49566195	2980	2980	2980	2980	103
183	20240715	162600	49566195	2980	2980	2980	2980	0
184	20240715	162500	49566195	2980	2980	2980	2980	0
185	20240715	162400	49566195	2980	2980	2980	2980	0
186	20240715	162300	49566195	2980	2980	2980	2980	0
187	20240715	162200	49566195	2980	2980	2980	2980	0
188	20240715	162100	49566195	2980	2980	2980	2980	0
189	20240715	162000	49566195	2980	2980	2980	2980	0
190	20240715	161900	49566195	2980	2980	2980	2980	0
191	20240715	161800	49566195	2980	2980	2980	2980	0
192	20240715	161700	49566195	2980	2980	2980	2980	0
193	20240715	161600	49566195	2980	2980	2980	2980	0
194	20240715	161500	49566195	2980	2980	2980	2980	0
195	20240715	161400	49566195	2980	2980	2980	2980	0
196	20240715	161300	49566195	2980	2980	2980	2980	0
197	20240715	161200	49566195	2980	2980	2980	2980	0
198	20240715	161100	49566195	2980	2980	2980	2980	0
199	20240715	161000	49566195	2980	2980	2980	2980	0
200	20240715	160900	49566195	2980	2980	2980	2980	0
201	20240715	160800	49566195	2980	2980	2980	2980	0
202	20240715	160700	49566195	2980	2980	2980	2980	0
203	20240715	160600	49566195	2980	2980	2980	2980	0
204	20240715	160500	49566195	2980	2980	2980	2980	0
205	20240715	160400	49566195	2980	2980	2980	2980	0
206	20240715	160300	49566195	2980	2980	2980	2980	0
207	20240715	160200	49566195	2980	2980	2980	2980	0
208	20240715	160100	49566195	2980	2980	2980	2980	0
209	20240715	160000	49566195	2980	2980	2980	2980	0
210	20240715	155900	49566195	2980	2980	2980	2980	0
211	20240715	155800	49566195	2980	2980	2980	2980	0
212	20240715	155700	49566195	2980	2980	2980	2980	103
213	20240715	155600	49566195	2980	2980	2980	2980	0
214	20240715	155500	49566195	2980	2980	2980	2980	0
215	20240715	155400	49566195	2980	2980	2980	2980	0
216	20240715	155300	49566195	2980	2980	2980	2980	0
217	20240715	155200	49566195	2980	2980	2980	2980	0
218	20240715	155100	49566195	2980	2980	2980	2980	0
219	20240715	155000	49566195	2980	2980	2980	2980	0
220	20240715	154900	49566195	2980	2980	2980	2980	0
221	20240715	154800	49566195	2980	2980	2980	2980	0
222	20240715	154700	49566195	2980	2980	2980	2980	0
223	20240715	154600	49566195	2980	2980	2980	2980	0
224	20240715	154500	49566195	2980	2980	2980	2980	0
225	20240715	154400	49566195	2980	2980	2980	2980	0
226	20240715	154300	49566195	2980	2980	2980	2980	0
227	20240715	154200	49566195	2980	2980	2980	2980	0
228	20240715	154100	49566195	2980	2980	2980	2980	0
229	20240715	154000	49566195	2980	2980	2980	2980	0
230	20240715	153900	49566195	2980	2980	2980	2980	0
231	20240715	153800	49566195	2980	2980	2980	2980	0
232	20240715	153700	49566195	2980	2980	2980	2980	0
233	20240715	153600	49566195	2980	2980	2980	2980	0
234	20240715	153500	49566195	2980	2980	2980	2980	0
235	20240715	153400	49566195	2980	2980	2980	2980	0
236	20240715	153300	49566195	2980	2980	2980	2980	0
237	20240715	153200	49566195	2980	2980	2980	2980	0
238	20240715	153100	49566195	2980	2980	2980	2980	0
239	20240715	153000	49566195	2980	2980	2980	2980	103
240	20240715	152900	49259255	2955	2955	2955	2955	0
241	20240715	152800	49259255	2955	2955	2955	2955	0
242	20240715	152700	49259255	2955	2955	2955	2955	0
243	20240715	152600	49259255	2955	2955	2955	2955	0
244	20240715	152500	49259255	2955	2955	2955	2955	0
245	20240715	152400	49259255	2955	2955	2955	2955	0
246	20240715	152300	49259255	2955	2955	2955	2955	0
247	20240715	152200	49259255	2955	2955	2955	2955	0
248	20240715	152100	49259255	2955	2955	2955	2955	0
249	20240715	152000	49259255	2955	2955	2955	2955	0
250	20240715	151900	49259255	2955	2950	2955	2950	251
251	20240715	151800	48518800	2965	2965	2965	2965	0
252	20240715	151700	48518800	2965	2965	2965	2965	0
253	20240715	151600	48518800	2965	2950	2965	2950	57
254	20240715	151500	48350500	2950	2950	2950	2950	0
255	20240715	151400	48350500	2950	2950	2950	2950	0
256	20240715	151300	48350500	2950	2950	2950	2950	0
257	20240715	151200	48350500	2950	2950	2950	2950	0
258	20240715	151100	48350500	2950	2950	2950	2950	0
259	20240715	151000	48350500	2950	2950	2950	2950	1
260	20240715	150900	48347550	2950	2950	2950	2950	141
261	20240715	150800	47931600	2950	2950	2950	2950	0
262	20240715	150700	47931600	2950	2955	2955	2950	4861
263	20240715	150600	33591645	2960	2960	2960	2960	0
264	20240715	150500	33591645	2960	2970	2970	2960	2567
265	20240715	150400	25967725	2970	2970	2970	2970	0
266	20240715	150300	25967725	2970	2970	2970	2970	0
267	20240715	150200	25967725	2970	2970	2970	2970	0
268	20240715	150100	25967725	2970	2970	2970	2970	0
269	20240715	150000	25967725	2970	2970	2970	2970	0
270	20240715	145900	25967725	2970	2970	2970	2970	50
271	20240715	145800	25819225	2975	2975	2975	2975	4
272	20240715	145700	25807325	2975	2975	2975	2975	0
273	20240715	145600	25807325	2975	2975	2975	2975	0
274	20240715	145500	25807325	2975	2975	2975	2975	0
275	20240715	145400	25807325	2975	2975	2975	2975	0
276	20240715	145300	25807325	2975	2975	2975	2975	1
277	20240715	145200	25804350	2970	2970	2970	2970	168
278	20240715	145100	25305390	2975	2970	2975	2970	14
279	20240715	145000	25263790	2975	2975	2975	2975	0
280	20240715	144900	25263790	2975	2975	2975	2975	0
281	20240715	144800	25263790	2975	2975	2975	2975	0
282	20240715	144700	25263790	2975	2975	2975	2975	6
283	20240715	144600	25245940	2975	2975	2975	2975	4
284	20240715	144500	25234040	2975	2975	2975	2975	0
285	20240715	144400	25234040	2975	2975	2975	2975	0
286	20240715	144300	25234040	2975	2975	2975	2975	4
287	20240715	144200	25222140	2975	2975	2975	2975	0
288	20240715	144100	25222140	2975	2975	2975	2975	0
289	20240715	144000	25222140	2975	2975	2975	2975	40
290	20240715	143900	25103140	2975	2975	2975	2975	0
291	20240715	143800	25103140	2975	2975	2975	2975	0
292	20240715	143700	25103140	2975	2975	2975	2975	0
293	20240715	143600	25103140	2975	2975	2975	2975	4
294	20240715	143500	25091240	2975	2975	2975	2975	0
295	20240715	143400	25091240	2975	2975	2975	2975	0
296	20240715	143300	25091240	2975	2975	2975	2975	0
297	20240715	143200	25091240	2975	2975	2975	2975	4
298	20240715	143100	25079340	2975	2975	2975	2975	0
299	20240715	143000	25079340	2975	2970	2975	2970	92
300	20240715	142900	24806080	2970	2970	2970	2970	0
301	20240715	142800	24806080	2970	2970	2970	2970	0
302	20240715	142700	24806080	2970	2970	2970	2970	0
303	20240715	142600	24806080	2970	2970	2970	2970	0
304	20240715	142500	24806080	2970	2970	2970	2970	0
305	20240715	142400	24806080	2970	2970	2970	2970	0
306	20240715	142300	24806080	2970	2970	2970	2970	0
307	20240715	142200	24806080	2970	2970	2970	2970	0
308	20240715	142100	24806080	2970	2970	2970	2970	4
309	20240715	142000	24794200	2955	2955	2955	2955	0
310	20240715	141900	24794200	2955	2955	2955	2955	0
311	20240715	141800	24794200	2955	2955	2955	2955	0
312	20240715	141700	24794200	2955	2955	2955	2955	0
313	20240715	141600	24794200	2955	2955	2955	2955	0
314	20240715	141500	24794200	2955	2955	2955	2955	0
315	20240715	141400	24794200	2955	2955	2955	2955	0
316	20240715	141300	24794200	2955	2955	2955	2955	0
317	20240715	141200	24794200	2955	2955	2955	2955	0
318	20240715	141100	24794200	2955	2955	2955	2955	0
319	20240715	141000	24794200	2955	2955	2955	2955	0
320	20240715	140900	24794200	2955	2955	2955	2955	200
321	20240715	140800	24203200	2955	2955	2955	2955	0
322	20240715	140700	24203200	2955	2970	2970	2955	69
323	20240715	140600	23999210	2970	2970	2970	2970	0
324	20240715	140500	23999210	2970	2970	2970	2970	0
325	20240715	140400	23999210	2970	2970	2970	2970	0
326	20240715	140300	23999210	2970	2970	2970	2970	4
327	20240715	140200	23987330	2965	2965	2965	2965	8
328	20240715	140100	23963610	2965	2965	2965	2965	5
329	20240715	140000	23948785	2965	2965	2965	2965	0
330	20240715	135900	23948785	2965	2965	2965	2965	0
331	20240715	135800	23948785	2965	2965	2965	2965	50
332	20240715	135700	23800535	2965	2965	2965	2965	0
333	20240715	135600	23800535	2965	2965	2965	2965	0
334	20240715	135500	23800535	2965	2965	2965	2965	0
335	20240715	135400	23800535	2965	2965	2965	2965	12
336	20240715	135300	23764955	2970	2970	2970	2970	0
337	20240715	135200	23764955	2970	2970	2970	2970	4
338	20240715	135100	23753075	2970	2970	2970	2970	0
339	20240715	135000	23753075	2970	2970	2970	2970	0
340	20240715	134900	23753075	2970	2970	2970	2970	0
341	20240715	134800	23753075	2970	2970	2970	2970	0
342	20240715	134700	23753075	2970	2970	2970	2970	0
343	20240715	134600	23753075	2970	2970	2970	2970	4
344	20240715	134500	23741195	2970	2970	2970	2970	0
345	20240715	134400	23741195	2970	2970	2970	2970	0
346	20240715	134300	23741195	2970	2970	2970	2970	0
347	20240715	134200	23741195	2970	2970	2970	2970	0
348	20240715	134100	23741195	2970	2970	2970	2970	4
349	20240715	134000	23729315	2970	2970	2970	2970	0
350	20240715	133900	23729315	2970	2970	2970	2970	0
351	20240715	133800	23729315	2970	2970	2970	2970	0
352	20240715	133700	23729315	2970	2970	2970	2970	0
353	20240715	133600	23729315	2970	2970	2970	2970	4
354	20240715	133500	23717435	2970	2970	2970	2970	0
355	20240715	133400	23717435	2970	2970	2970	2970	0
356	20240715	133300	23717435	2970	2970	2970	2970	0
357	20240715	133200	23717435	2970	2970	2970	2970	0
358	20240715	133100	23717435	2970	2970	2970	2970	12
359	20240715	133000	23681795	2970	2970	2970	2970	0
360	20240715	132900	23681795	2970	2970	2970	2970	0
361	20240715	132800	23681795	2970	2970	2970	2970	0
362	20240715	132700	23681795	2970	2970	2970	2970	0
363	20240715	132600	23681795	2970	2970	2970	2970	0
364	20240715	132500	23681795	2970	2970	2970	2970	0
365	20240715	132400	23681795	2970	2970	2970	2970	0
366	20240715	132300	23681795	2970	2970	2970	2970	0
367	20240715	132200	23681795	2970	2970	2970	2970	0
368	20240715	132100	23681795	2970	2970	2970	2970	0
369	20240715	132000	23681795	2970	2970	2970	2970	0
370	20240715	131900	23681795	2970	2970	2970	2970	0
371	20240715	131800	23681795	2970	2970	2970	2970	5
372	20240715	131700	23666945	2975	2975	2975	2975	4
373	20240715	131600	23655045	2975	2975	2975	2975	0
374	20240715	131500	23655045	2975	2975	2975	2975	0
375	20240715	131400	23655045	2975	2975	2975	2975	0
376	20240715	131300	23655045	2975	2975	2975	2975	0
377	20240715	131200	23655045	2975	2975	2975	2975	0
378	20240715	131100	23655045	2975	2975	2975	2975	4
379	20240715	131000	23643145	2975	2975	2975	2975	0
380	20240715	130900	23643145	2975	2975	2975	2975	0
381	20240715	130800	23643145	2975	2975	2975	2975	0
382	20240715	130700	23643145	2975	2975	2975	2975	0
383	20240715	130600	23643145	2975	2975	2975	2975	0
384	20240715	130500	23643145	2975	2975	2975	2975	0
385	20240715	130400	23643145	2975	2975	2975	2975	0
386	20240715	130300	23643145	2975	2975	2975	2975	0
387	20240715	130200	23643145	2975	2975	2975	2975	0
388	20240715	130100	23643145	2975	2975	2975	2975	5
389	20240715	130000	23628270	2980	2980	2980	2980	0
390	20240715	125900	23628270	2980	2980	2980	2980	0
391	20240715	125800	23628270	2980	2980	2980	2980	0
392	20240715	125700	23628270	2980	2980	2980	2980	0
393	20240715	125600	23628270	2980	2980	2980	2980	0
394	20240715	125500	23628270	2980	2980	2980	2980	0
395	20240715	125400	23628270	2980	2980	2980	2980	0
396	20240715	125300	23628270	2980	2975	2980	2975	110
397	20240715	125200	23300575	2980	2975	2980	2975	10
398	20240715	125100	23270780	2970	2970	2970	2970	0
399	20240715	125000	23270780	2970	2970	2970	2970	0
400	20240715	124900	23270780	2970	2970	2970	2970	0
401	20240715	124800	23270780	2970	2970	2970	2970	150
402	20240715	124700	22825280	2970	2965	2970	2965	100
403	20240715	124600	22528425	2965	2965	2965	2965	0
404	20240715	124500	22528425	2965	2965	2965	2965	43
405	20240715	124400	22400930	2965	2960	2965	2960	157
406	20240715	124300	21935430	2960	2960	2960	2960	4
407	20240715	124200	21923590	2965	2965	2965	2965	0
408	20240715	124100	21923590	2965	2965	2965	2965	4
409	20240715	124000	21911730	2965	2965	2965	2965	0
410	20240715	123900	21911730	2965	2965	2965	2965	0
411	20240715	123800	21911730	2965	2965	2965	2965	0
412	20240715	123700	21911730	2965	2965	2965	2965	0
413	20240715	123600	21911730	2965	2965	2965	2965	4
414	20240715	123500	21899870	2965	2965	2965	2965	0
415	20240715	123400	21899870	2965	2965	2965	2965	0
416	20240715	123300	21899870	2965	2965	2965	2965	12
417	20240715	123200	21864290	2965	2965	2965	2965	4
418	20240715	123100	21852430	2970	2970	2970	2970	0
419	20240715	123000	21852430	2970	2970	2970	2970	0
420	20240715	122900	21852430	2970	2970	2970	2970	0
421	20240715	122800	21852430	2970	2970	2970	2970	0
422	20240715	122700	21852430	2970	2970	2970	2970	0
423	20240715	122600	21852430	2970	2970	2970	2970	0
424	20240715	122500	21852430	2970	2970	2970	2970	0
425	20240715	122400	21852430	2970	2970	2970	2970	0
426	20240715	122300	21852430	2970	2970	2970	2970	0
427	20240715	122200	21852430	2970	2970	2970	2970	0
428	20240715	122100	21852430	2970	2970	2970	2970	0
429	20240715	122000	21852430	2970	2970	2970	2970	0
430	20240715	121900	21852430	2970	2970	2970	2970	0
431	20240715	121800	21852430	2970	2970	2970	2970	0
432	20240715	121700	21852430	2970	2970	2970	2970	0
433	20240715	121600	21852430	2970	2970	2970	2970	0
434	20240715	121500	21852430	2970	2970	2970	2970	0
435	20240715	121400	21852430	2970	2970	2970	2970	0
436	20240715	121300	21852430	2970	2970	2970	2970	0
437	20240715	121200	21852430	2970	2970	2970	2970	0
438	20240715	121100	21852430	2970	2970	2970	2970	0
439	20240715	121000	21852430	2970	2970	2970	2970	4
440	20240715	120900	21840550	2955	2975	2975	2955	336
441	20240715	120800	20845825	2980	2980	2980	2980	0
442	20240715	120700	20845825	2980	2980	2980	2980	0
443	20240715	120600	20845825	2980	2980	2980	2980	20
444	20240715	120500	20786225	2980	2980	2980	2980	0
445	20240715	120400	20786225	2980	2980	2980	2980	0
446	20240715	120300	20786225	2980	2980	2980	2980	0
447	20240715	120200	20786225	2980	2980	2980	2980	0
448	20240715	120100	20786225	2980	2980	2980	2980	0
449	20240715	120000	20786225	2980	2980	2980	2980	0
450	20240715	115900	20786225	2980	2980	2980	2980	0
451	20240715	115800	20786225	2980	2980	2980	2980	0
452	20240715	115700	20786225	2980	2980	2980	2980	4
453	20240715	115600	20774305	2980	2980	2980	2980	4
454	20240715	115500	20762385	2980	2980	2980	2980	0
455	20240715	115400	20762385	2980	2980	2980	2980	0
456	20240715	115300	20762385	2980	2980	2980	2980	0
457	20240715	115200	20762385	2980	2975	2980	2975	102
458	20240715	115100	20458435	2975	2975	2975	2975	100
459	20240715	115000	20160935	2975	2975	2975	2975	0
460	20240715	114900	20160935	2975	2975	2975	2975	0
461	20240715	114800	20160935	2975	2975	2975	2975	0
462	20240715	114700	20160935	2975	2975	2975	2975	0
463	20240715	114600	20160935	2975	2975	2975	2975	4
464	20240715	114500	20149035	2975	2975	2975	2975	1
465	20240715	114400	20146060	2970	2970	2970	2970	46
466	20240715	114300	20009440	2970	2970	2970	2970	0
467	20240715	114200	20009440	2970	2970	2970	2970	0
468	20240715	114100	20009440	2970	2970	2970	2970	4
469	20240715	114000	19997560	2970	2970	2970	2970	0
470	20240715	113900	19997560	2970	2970	2970	2970	0
471	20240715	113800	19997560	2970	2970	2970	2970	0
472	20240715	113700	19997560	2970	2970	2970	2970	137
473	20240715	113600	19590670	2970	2970	2970	2970	0
474	20240715	113500	19590670	2970	2970	2970	2970	0
475	20240715	113400	19590670	2970	2970	2970	2970	0
476	20240715	113300	19590670	2970	2970	2970	2970	0
477	20240715	113200	19590670	2970	2970	2970	2970	0
478	20240715	113100	19590670	2970	2970	2970	2970	0
479	20240715	113000	19590670	2970	2970	2970	2970	0
480	20240715	112900	19590670	2970	2970	2970	2970	0
481	20240715	112800	19590670	2970	2970	2970	2970	0
482	20240715	112700	19590670	2970	2970	2970	2970	0
483	20240715	112600	19590670	2970	2970	2970	2970	0
484	20240715	112500	19590670	2970	2970	2970	2970	0
485	20240715	112400	19590670	2970	2970	2970	2970	0
486	20240715	112300	19590670	2970	2970	2970	2970	0
487	20240715	112200	19590670	2970	2970	2970	2970	0
488	20240715	112100	19590670	2970	2970	2970	2970	0
489	20240715	112000	19590670	2970	2970	2970	2970	0
490	20240715	111900	19590670	2970	2970	2970	2970	0
491	20240715	111800	19590670	2970	2970	2970	2970	0
492	20240715	111700	19590670	2970	2970	2970	2970	0
493	20240715	111600	19590670	2970	2970	2970	2970	0
494	20240715	111500	19590670	2970	2970	2970	2970	0
495	20240715	111400	19590670	2970	2970	2970	2970	0
496	20240715	111300	19590670	2970	2970	2970	2970	0
497	20240715	111200	19590670	2970	2970	2970	2970	0
498	20240715	111100	19590670	2970	2970	2970	2970	0
499	20240715	111000	19590670	2970	2970	2970	2970	0
500	20240715	110900	19590670	2970	2970	2970	2970	0
501	20240715	110800	19590670	2970	2970	2970	2970	0
502	20240715	110700	19590670	2970	2970	2970	2970	0
503	20240715	110600	19590670	2970	2970	2970	2970	0
504	20240715	110500	19590670	2970	2970	2970	2970	0
505	20240715	110400	19590670	2970	2970	2970	2970	0
506	20240715	110300	19590670	2970	2970	2970	2970	33
507	20240715	110200	19492660	2970	2970	2970	2970	0
508	20240715	110100	19492660	2970	2970	2970	2970	0
509	20240715	110000	19492660	2970	2970	2970	2970	0
510	20240715	105900	19492660	2970	2970	2970	2970	0
511	20240715	105800	19492660	2970	2970	2970	2970	0
512	20240715	105700	19492660	2970	2970	2970	2970	0
513	20240715	105600	19492660	2970	2975	2975	2970	44
514	20240715	105500	19361815	2970	2970	2970	2970	0
515	20240715	105400	19361815	2970	2970	2970	2970	0
516	20240715	105300	19361815	2970	2970	2970	2970	0
517	20240715	105200	19361815	2970	2970	2970	2970	0
518	20240715	105100	19361815	2970	2970	2970	2970	0
519	20240715	105000	19361815	2970	2970	2970	2970	0
520	20240715	104900	19361815	2970	2955	2975	2955	5
521	20240715	104800	19347005	2975	2975	2975	2975	0
522	20240715	104700	19347005	2975	2975	2975	2975	0
523	20240715	104600	19347005	2975	2975	2975	2975	0
524	20240715	104500	19347005	2975	2975	2975	2975	0
525	20240715	104400	19347005	2975	2975	2975	2975	10
526	20240715	104300	19317255	2955	2955	2955	2955	346
527	20240715	104200	18294825	2975	2975	2975	2975	0
528	20240715	104100	18294825	2975	2975	2975	2975	0
529	20240715	104000	18294825	2975	2960	2975	2955	1973
530	20240715	103900	12454825	2965	2965	2965	2965	0
531	20240715	103800	12454825	2965	2965	2965	2965	1
532	20240715	103700	12451860	2970	2970	2970	2970	15
533	20240715	103600	12407310	2975	2975	2975	2975	0
534	20240715	103500	12407310	2975	2975	2975	2975	0
535	20240715	103400	12407310	2975	2975	2975	2975	0
536	20240715	103300	12407310	2975	2975	2975	2975	122
537	20240715	103200	12044360	2975	2975	2975	2975	0
538	20240715	103100	12044360	2975	2975	2975	2975	0
539	20240715	103000	12044360	2975	2975	2975	2975	0
540	20240715	102900	12044360	2975	2975	2975	2975	0
541	20240715	102800	12044360	2975	2975	2975	2975	0
542	20240715	102700	12044360	2975	2975	2975	2975	0
543	20240715	102600	12044360	2975	2975	2975	2975	0
544	20240715	102500	12044360	2975	2975	2975	2975	0
545	20240715	102400	12044360	2975	2975	2975	2975	1
546	20240715	102300	12041385	2995	2995	2995	2995	0
547	20240715	102200	12041385	2995	2995	2995	2995	0
548	20240715	102100	12041385	2995	2995	2995	2995	0
549	20240715	102000	12041385	2995	2995	2995	2995	0
550	20240715	101900	12041385	2995	2995	2995	2995	0
551	20240715	101800	12041385	2995	2995	2995	2995	0
552	20240715	101700	12041385	2995	2995	2995	2995	0
553	20240715	101600	12041385	2995	2995	2995	2995	0
554	20240715	101500	12041385	2995	2995	2995	2995	0
555	20240715	101400	12041385	2995	2995	2995	2995	0
556	20240715	101300	12041385	2995	2995	2995	2995	0
557	20240715	101200	12041385	2995	2995	2995	2995	1
558	20240715	101100	12038390	2995	2995	2995	2995	10
559	20240715	101000	12008440	2970	2970	2970	2970	0
560	20240715	100900	12008440	2970	2970	2970	2970	0
561	20240715	100800	12008440	2970	2970	2970	2970	11
562	20240715	100700	11975770	3000	3000	3000	3000	0
563	20240715	100600	11975770	3000	3000	3000	3000	0
564	20240715	100500	11975770	3000	3000	3000	3000	0
565	20240715	100400	11975770	3000	3000	3000	3000	0
566	20240715	100300	11975770	3000	3000	3000	3000	0
567	20240715	100200	11975770	3000	2955	3000	2955	2839
568	20240715	100100	3470965	2955	2955	2955	2955	0
569	20240715	100000	3470965	2955	2955	2955	2955	3
570	20240715	095900	3462100	2955	2955	2955	2955	0
571	20240715	095800	3462100	2955	2955	2955	2955	0
572	20240715	095700	3462100	2955	2955	2955	2955	0
573	20240715	095600	3462100	2955	2955	2955	2955	1
574	20240715	095500	3459145	2955	2955	2955	2955	55
575	20240715	095400	3296620	2955	2955	2955	2955	0
576	20240715	095300	3296620	2955	2955	2955	2955	3
577	20240715	095200	3287755	2955	2955	2955	2955	0
578	20240715	095100	3287755	2955	2955	2955	2955	0
579	20240715	095000	3287755	2955	2955	2955	2955	0
580	20240715	094900	3287755	2955	2955	2955	2955	0
581	20240715	094800	3287755	2955	2955	2955	2955	0
582	20240715	094700	3287755	2955	2955	2955	2955	0
583	20240715	094600	3287755	2955	2955	2955	2955	0
584	20240715	094500	3287755	2955	2955	2955	2955	22
585	20240715	094400	3222745	2955	2955	2955	2955	0
586	20240715	094300	3222745	2955	2955	2955	2955	0
587	20240715	094200	3222745	2955	2955	2955	2955	0
588	20240715	094100	3222745	2955	2955	2955	2955	0
589	20240715	094000	3222745	2955	2955	2955	2955	0
590	20240715	093900	3222745	2955	2955	2955	2955	24
591	20240715	093800	3151825	2955	2955	2955	2955	0
592	20240715	093700	3151825	2955	2955	2955	2955	0
593	20240715	093600	3151825	2955	2955	2955	2955	1
594	20240715	093500	3148870	2955	2955	2955	2955	20
595	20240715	093400	3089770	2955	2955	2955	2955	0
596	20240715	093300	3089770	2955	2955	2955	2955	0
597	20240715	093200	3089770	2955	2955	2955	2955	0
598	20240715	093100	3089770	2955	2955	2955	2955	0
599	20240715	093000	3089770	2955	2955	2955	2955	0
600	20240715	092900	3089770	2955	2955	2955	2955	0
601	20240715	092800	3089770	2955	2955	2955	2955	0
602	20240715	092700	3089770	2955	2955	2955	2955	2
603	20240715	092600	3083860	2960	2960	2960	2960	0
604	20240715	092500	3083860	2960	2960	2960	2960	0
605	20240715	092400	3083860	2960	2960	2960	2960	0
606	20240715	092300	3083860	2960	2960	2960	2960	0
607	20240715	092200	3083860	2960	2960	2960	2960	0
608	20240715	092100	3083860	2960	2960	2960	2960	0
609	20240715	092000	3083860	2960	2960	2960	2960	0
610	20240715	091900	3083860	2960	2960	2960	2960	17
611	20240715	091800	3033540	2970	2965	2970	2965	21
612	20240715	091700	2971255	2965	2965	2965	2965	1
613	20240715	091600	2968290	2970	2970	2970	2970	0
614	20240715	091500	2968290	2970	2970	2970	2970	34
615	20240715	091400	2867310	2975	2975	2975	2975	0
616	20240715	091300	2867310	2975	2975	2975	2975	15
617	20240715	091200	2822685	2975	2975	2975	2975	0
618	20240715	091100	2822685	2975	2980	2980	2975	16
619	20240715	091000	2775010	2980	2980	2980	2980	1
620	20240715	090900	2772030	3000	2985	3000	2985	246
621	20240715	090800	2037705	2985	2985	2985	2985	0
622	20240715	090700	2037705	2985	2985	2985	2985	0
623	20240715	090600	2037705	2985	2985	2985	2985	0
624	20240715	090500	2037705	2985	2990	2990	2985	3
625	20240715	090400	2028740	2985	3000	3000	2985	2
626	20240715	090300	2022755	2985	2985	2985	2985	0
627	20240715	090200	2022755	2985	2985	2985	2985	1
628	20240715	090100	2019770	3005	2995	3005	2995	167
629	20240715	090000	1519505	2995	2985	2995	2985	509