KissMeData/290120/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	211500	22979165	2990	2990	2990	2990	310
3	20240716	211400	22979165	2990	2990	2990	2990	0
4	20240716	211300	22979165	2990	2990	2990	2990	0
5	20240716	211200	22979165	2990	2990	2990	2990	0
6	20240716	211100	22979165	2990	2990	2990	2990	0
7	20240716	211000	22979165	2990	2990	2990	2990	0
8	20240716	210900	22979165	2990	2990	2990	2990	0
9	20240716	210800	22979165	2990	2990	2990	2990	0
10	20240716	210700	22979165	2990	2990	2990	2990	0
11	20240716	210600	22979165	2990	2990	2990	2990	0
12	20240716	210500	22979165	2990	2990	2990	2990	0
13	20240716	210400	22979165	2990	2990	2990	2990	0
14	20240716	210300	22979165	2990	2990	2990	2990	0
15	20240716	210200	22979165	2990	2990	2990	2990	0
16	20240716	210100	22979165	2990	2990	2990	2990	0
17	20240716	210000	22979165	2990	2990	2990	2990	0
18	20240716	205900	22979165	2990	2990	2990	2990	0
19	20240716	205800	22979165	2990	2990	2990	2990	0
20	20240716	205700	22979165	2990	2990	2990	2990	0
21	20240716	205600	22979165	2990	2990	2990	2990	0
22	20240716	205500	22979165	2990	2990	2990	2990	0
23	20240716	205400	22979165	2990	2990	2990	2990	0
24	20240716	205300	22979165	2990	2990	2990	2990	0
25	20240716	205200	22979165	2990	2990	2990	2990	0
26	20240716	205100	22979165	2990	2990	2990	2990	0
27	20240716	205000	22979165	2990	2990	2990	2990	0
28	20240716	204900	22979165	2990	2990	2990	2990	0
29	20240716	204800	22979165	2990	2990	2990	2990	0
30	20240716	204700	22979165	2990	2990	2990	2990	0
31	20240716	204600	22979165	2990	2990	2990	2990	0
32	20240716	204500	22979165	2990	2990	2990	2990	310
33	20240716	204400	22979165	2990	2990	2990	2990	0
34	20240716	204300	22979165	2990	2990	2990	2990	0
35	20240716	204200	22979165	2990	2990	2990	2990	0
36	20240716	204100	22979165	2990	2990	2990	2990	0
37	20240716	204000	22979165	2990	2990	2990	2990	0
38	20240716	203900	22979165	2990	2990	2990	2990	0
39	20240716	203800	22979165	2990	2990	2990	2990	0
40	20240716	203700	22979165	2990	2990	2990	2990	0
41	20240716	203600	22979165	2990	2990	2990	2990	0
42	20240716	203500	22979165	2990	2990	2990	2990	0
43	20240716	203400	22979165	2990	2990	2990	2990	0
44	20240716	203300	22979165	2990	2990	2990	2990	0
45	20240716	203200	22979165	2990	2990	2990	2990	0
46	20240716	203100	22979165	2990	2990	2990	2990	0
47	20240716	203000	22979165	2990	2990	2990	2990	0
48	20240716	202900	22979165	2990	2990	2990	2990	0
49	20240716	202800	22979165	2990	2990	2990	2990	0
50	20240716	202700	22979165	2990	2990	2990	2990	0
51	20240716	202600	22979165	2990	2990	2990	2990	0
52	20240716	202500	22979165	2990	2990	2990	2990	0
53	20240716	202400	22979165	2990	2990	2990	2990	0
54	20240716	202300	22979165	2990	2990	2990	2990	0
55	20240716	202200	22979165	2990	2990	2990	2990	0
56	20240716	202100	22979165	2990	2990	2990	2990	0
57	20240716	202000	22979165	2990	2990	2990	2990	0
58	20240716	201900	22979165	2990	2990	2990	2990	0
59	20240716	201800	22979165	2990	2990	2990	2990	0
60	20240716	201700	22979165	2990	2990	2990	2990	0
61	20240716	201600	22979165	2990	2990	2990	2990	0
62	20240716	201500	22979165	2990	2990	2990	2990	310
63	20240716	201400	22979165	2990	2990	2990	2990	0
64	20240716	201300	22979165	2990	2990	2990	2990	0
65	20240716	201200	22979165	2990	2990	2990	2990	0
66	20240716	201100	22979165	2990	2990	2990	2990	0
67	20240716	201000	22979165	2990	2990	2990	2990	0
68	20240716	200900	22979165	2990	2990	2990	2990	0
69	20240716	200800	22979165	2990	2990	2990	2990	0
70	20240716	200700	22979165	2990	2990	2990	2990	0
71	20240716	200600	22979165	2990	2990	2990	2990	0
72	20240716	200500	22979165	2990	2990	2990	2990	0
73	20240716	200400	22979165	2990	2990	2990	2990	0
74	20240716	200300	22979165	2990	2990	2990	2990	0
75	20240716	200200	22979165	2990	2990	2990	2990	0
76	20240716	200100	22979165	2990	2990	2990	2990	0
77	20240716	200000	22979165	2990	2990	2990	2990	0
78	20240716	195900	22979165	2990	2990	2990	2990	0
79	20240716	195800	22979165	2990	2990	2990	2990	0
80	20240716	195700	22979165	2990	2990	2990	2990	0
81	20240716	195600	22979165	2990	2990	2990	2990	0
82	20240716	195500	22979165	2990	2990	2990	2990	0
83	20240716	195400	22979165	2990	2990	2990	2990	0
84	20240716	195300	22979165	2990	2990	2990	2990	0
85	20240716	195200	22979165	2990	2990	2990	2990	0
86	20240716	195100	22979165	2990	2990	2990	2990	0
87	20240716	195000	22979165	2990	2990	2990	2990	0
88	20240716	194900	22979165	2990	2990	2990	2990	0
89	20240716	194800	22979165	2990	2990	2990	2990	0
90	20240716	194700	22979165	2990	2990	2990	2990	0
91	20240716	194600	22979165	2990	2990	2990	2990	0
92	20240716	194500	22979165	2990	2990	2990	2990	310
93	20240716	194400	22979165	2990	2990	2990	2990	0
94	20240716	194300	22979165	2990	2990	2990	2990	0
95	20240716	194200	22979165	2990	2990	2990	2990	0
96	20240716	194100	22979165	2990	2990	2990	2990	0
97	20240716	194000	22979165	2990	2990	2990	2990	0
98	20240716	193900	22979165	2990	2990	2990	2990	0
99	20240716	193800	22979165	2990	2990	2990	2990	0
100	20240716	193700	22979165	2990	2990	2990	2990	0
101	20240716	193600	22979165	2990	2990	2990	2990	0
102	20240716	193500	22979165	2990	2990	2990	2990	0
103	20240716	193400	22979165	2990	2990	2990	2990	0
104	20240716	193300	22979165	2990	2990	2990	2990	0
105	20240716	193200	22979165	2990	2990	2990	2990	0
106	20240716	193100	22979165	2990	2990	2990	2990	0
107	20240716	193000	22979165	2990	2990	2990	2990	0
108	20240716	192900	22979165	2990	2990	2990	2990	0
109	20240716	192800	22979165	2990	2990	2990	2990	0
110	20240716	192700	22979165	2990	2990	2990	2990	0
111	20240716	192600	22979165	2990	2990	2990	2990	0
112	20240716	192500	22979165	2990	2990	2990	2990	0
113	20240716	192400	22979165	2990	2990	2990	2990	0
114	20240716	192300	22979165	2990	2990	2990	2990	0
115	20240716	192200	22979165	2990	2990	2990	2990	0
116	20240716	192100	22979165	2990	2990	2990	2990	0
117	20240716	192000	22979165	2990	2990	2990	2990	0
118	20240716	191900	22979165	2990	2990	2990	2990	0
119	20240716	191800	22979165	2990	2990	2990	2990	0
120	20240716	191700	22979165	2990	2990	2990	2990	0
121	20240716	191600	22979165	2990	2990	2990	2990	0
122	20240716	191500	22979165	2990	2990	2990	2990	310
123	20240716	191400	22979165	2990	2990	2990	2990	0
124	20240716	191300	22979165	2990	2990	2990	2990	0
125	20240716	191200	22979165	2990	2990	2990	2990	0
126	20240716	191100	22979165	2990	2990	2990	2990	0
127	20240716	191000	22979165	2990	2990	2990	2990	0
128	20240716	190900	22979165	2990	2990	2990	2990	0
129	20240716	190800	22979165	2990	2990	2990	2990	0
130	20240716	190700	22979165	2990	2990	2990	2990	0
131	20240716	190600	22979165	2990	2990	2990	2990	0
132	20240716	190500	22979165	2990	2990	2990	2990	0
133	20240716	190400	22979165	2990	2990	2990	2990	0
134	20240716	190300	22979165	2990	2990	2990	2990	0
135	20240716	190200	22979165	2990	2990	2990	2990	0
136	20240716	190100	22979165	2990	2990	2990	2990	0
137	20240716	190000	22979165	2990	2990	2990	2990	0
138	20240716	185900	22979165	2990	2990	2990	2990	0
139	20240716	185800	22979165	2990	2990	2990	2990	0
140	20240716	185700	22979165	2990	2990	2990	2990	0
141	20240716	185600	22979165	2990	2990	2990	2990	0
142	20240716	185500	22979165	2990	2990	2990	2990	0
143	20240716	185400	22979165	2990	2990	2990	2990	0
144	20240716	185300	22979165	2990	2990	2990	2990	0
145	20240716	185200	22979165	2990	2990	2990	2990	0
146	20240716	185100	22979165	2990	2990	2990	2990	0
147	20240716	185000	22979165	2990	2990	2990	2990	0
148	20240716	184900	22979165	2990	2990	2990	2990	0
149	20240716	184800	22979165	2990	2990	2990	2990	0
150	20240716	184700	22979165	2990	2990	2990	2990	0
151	20240716	184600	22979165	2990	2990	2990	2990	0
152	20240716	184500	22979165	2990	2990	2990	2990	310
153	20240716	184400	22979165	2990	2990	2990	2990	0
154	20240716	184300	22979165	2990	2990	2990	2990	0
155	20240716	184200	22979165	2990	2990	2990	2990	0
156	20240716	184100	22979165	2990	2990	2990	2990	0
157	20240716	184000	22979165	2990	2990	2990	2990	0
158	20240716	183900	22979165	2990	2990	2990	2990	0
159	20240716	183800	22979165	2990	2990	2990	2990	0
160	20240716	183700	22979165	2990	2990	2990	2990	0
161	20240716	183600	22979165	2990	2990	2990	2990	0
162	20240716	183500	22979165	2990	2990	2990	2990	0
163	20240716	183400	22979165	2990	2990	2990	2990	0
164	20240716	183300	22979165	2990	2990	2990	2990	0
165	20240716	183200	22979165	2990	2990	2990	2990	0
166	20240716	183100	22979165	2990	2990	2990	2990	0
167	20240716	183000	22979165	2990	2990	2990	2990	0
168	20240716	182900	22979165	2990	2990	2990	2990	0
169	20240716	182800	22979165	2990	2990	2990	2990	0
170	20240716	182700	22979165	2990	2990	2990	2990	0
171	20240716	182600	22979165	2990	2990	2990	2990	0
172	20240716	182500	22979165	2990	2990	2990	2990	0
173	20240716	182400	22979165	2990	2990	2990	2990	0
174	20240716	182300	22979165	2990	2990	2990	2990	0
175	20240716	182200	22979165	2990	2990	2990	2990	0
176	20240716	182100	22979165	2990	2990	2990	2990	0
177	20240716	182000	22979165	2990	2990	2990	2990	0
178	20240716	181900	22979165	2990	2990	2990	2990	0
179	20240716	181800	22979165	2990	2990	2990	2990	0
180	20240716	181700	22979165	2990	2990	2990	2990	0
181	20240716	181600	22979165	2990	2990	2990	2990	0
182	20240716	181500	22979165	2990	2990	2990	2990	310
183	20240716	181400	22979165	2990	2990	2990	2990	0
184	20240716	181300	22979165	2990	2990	2990	2990	0
185	20240716	181200	22979165	2990	2990	2990	2990	0
186	20240716	181100	22979165	2990	2990	2990	2990	0
187	20240716	181000	22979165	2990	2990	2990	2990	0
188	20240716	180900	22979165	2990	2990	2990	2990	0
189	20240716	180800	22979165	2990	2990	2990	2990	0
190	20240716	180700	22979165	2990	2990	2990	2990	0
191	20240716	180600	22979165	2990	2990	2990	2990	0
192	20240716	180500	22979165	2990	2990	2990	2990	0
193	20240716	180400	22979165	2990	2990	2990	2990	0
194	20240716	180300	22979165	2990	2990	2990	2990	0
195	20240716	180200	22979165	2990	2990	2990	2990	0
196	20240716	180100	22979165	2990	2990	2990	2990	0
197	20240716	180000	22979165	2990	2990	2990	2990	0
198	20240716	175900	22979165	2990	2990	2990	2990	0
199	20240716	175800	22979165	2990	2990	2990	2990	0
200	20240716	175700	22979165	2990	2990	2990	2990	0
201	20240716	175600	22979165	2990	2990	2990	2990	0
202	20240716	175500	22979165	2990	2990	2990	2990	0
203	20240716	175400	22979165	2990	2990	2990	2990	0
204	20240716	175300	22979165	2990	2990	2990	2990	0
205	20240716	175200	22979165	2990	2990	2990	2990	0
206	20240716	175100	22979165	2990	2990	2990	2990	0
207	20240716	175000	22979165	2990	2990	2990	2990	0
208	20240716	174900	22979165	2990	2990	2990	2990	0
209	20240716	174800	22979165	2990	2990	2990	2990	0
210	20240716	174700	22979165	2990	2990	2990	2990	0
211	20240716	174600	22979165	2990	2990	2990	2990	0
212	20240716	174500	22979165	2990	2990	2990	2990	310
213	20240716	174400	22979165	2990	2990	2990	2990	0
214	20240716	174300	22979165	2990	2990	2990	2990	0
215	20240716	174200	22979165	2990	2990	2990	2990	0
216	20240716	174100	22979165	2990	2990	2990	2990	0
217	20240716	174000	22979165	2990	2990	2990	2990	0
218	20240716	173900	22979165	2990	2990	2990	2990	0
219	20240716	173800	22979165	2990	2990	2990	2990	0
220	20240716	173700	22979165	2990	2990	2990	2990	0
221	20240716	173600	22979165	2990	2990	2990	2990	0
222	20240716	173500	22979165	2990	2990	2990	2990	0
223	20240716	173400	22979165	2990	2990	2990	2990	0
224	20240716	173300	22979165	2990	2990	2990	2990	0
225	20240716	173200	22979165	2990	2990	2990	2990	0
226	20240716	173100	22979165	2990	2990	2990	2990	0
227	20240716	173000	22979165	2990	2990	2990	2990	0
228	20240716	172900	22979165	2990	2990	2990	2990	0
229	20240716	172800	22979165	2990	2990	2990	2990	0
230	20240716	172700	22979165	2990	2990	2990	2990	0
231	20240716	172600	22979165	2990	2990	2990	2990	0
232	20240716	172500	22979165	2990	2990	2990	2990	0
233	20240716	172400	22979165	2990	2990	2990	2990	0
234	20240716	172300	22979165	2990	2990	2990	2990	0
235	20240716	172200	22979165	2990	2990	2990	2990	0
236	20240716	172100	22979165	2990	2990	2990	2990	0
237	20240716	172000	22979165	2990	2990	2990	2990	0
238	20240716	171900	22979165	2990	2990	2990	2990	0
239	20240716	171800	22979165	2990	2990	2990	2990	0
240	20240716	171700	22979165	2990	2990	2990	2990	0
241	20240716	171600	22979165	2990	2990	2990	2990	0
242	20240716	171500	22979165	2990	2990	2990	2990	310
243	20240716	171400	22979165	2990	2990	2990	2990	0
244	20240716	171300	22979165	2990	2990	2990	2990	0
245	20240716	171200	22979165	2990	2990	2990	2990	0
246	20240716	171100	22979165	2990	2990	2990	2990	0
247	20240716	171000	22979165	2990	2990	2990	2990	0
248	20240716	170900	22979165	2990	2990	2990	2990	0
249	20240716	170800	22979165	2990	2990	2990	2990	0
250	20240716	170700	22979165	2990	2990	2990	2990	0
251	20240716	170600	22979165	2990	2990	2990	2990	0
252	20240716	170500	22979165	2990	2990	2990	2990	0
253	20240716	170400	22979165	2990	2990	2990	2990	0
254	20240716	170300	22979165	2990	2990	2990	2990	0
255	20240716	170200	22979165	2990	2990	2990	2990	0
256	20240716	170100	22979165	2990	2990	2990	2990	0
257	20240716	170000	22979165	2990	2990	2990	2990	0
258	20240716	165900	22979165	2990	2990	2990	2990	0
259	20240716	165800	22979165	2990	2990	2990	2990	0
260	20240716	165700	22979165	2990	2990	2990	2990	0
261	20240716	165600	22979165	2990	2990	2990	2990	0
262	20240716	165500	22979165	2990	2990	2990	2990	0
263	20240716	165400	22979165	2990	2990	2990	2990	0
264	20240716	165300	22979165	2990	2990	2990	2990	0
265	20240716	165200	22979165	2990	2990	2990	2990	0
266	20240716	165100	22979165	2990	2990	2990	2990	0
267	20240716	165000	22979165	2990	2990	2990	2990	0
268	20240716	164900	22979165	2990	2990	2990	2990	0
269	20240716	164800	22979165	2990	2990	2990	2990	0
270	20240716	164700	22979165	2990	2990	2990	2990	0
271	20240716	164600	22979165	2990	2990	2990	2990	0
272	20240716	164500	22979165	2990	2990	2990	2990	310
273	20240716	164400	22979165	2990	2990	2990	2990	0
274	20240716	164300	22979165	2990	2990	2990	2990	0
275	20240716	164200	22979165	2990	2990	2990	2990	0
276	20240716	164100	22979165	2990	2990	2990	2990	0
277	20240716	164000	22979165	2990	2990	2990	2990	0
278	20240716	163900	22979165	2990	2990	2990	2990	0
279	20240716	163800	22979165	2990	2990	2990	2990	0
280	20240716	163700	22979165	2990	2990	2990	2990	0
281	20240716	163600	22979165	2990	2990	2990	2990	0
282	20240716	163500	22979165	2990	2990	2990	2990	0
283	20240716	163400	22979165	2990	2990	2990	2990	0
284	20240716	163300	22979165	2990	2990	2990	2990	0
285	20240716	163200	22979165	2990	2990	2990	2990	0
286	20240716	163100	22979165	2990	2990	2990	2990	0
287	20240716	163000	22979165	2990	2990	2990	2990	0
288	20240716	162900	22979165	2990	2990	2990	2990	0
289	20240716	162800	22979165	2990	2990	2990	2990	0
290	20240716	162700	22979165	2990	2990	2990	2990	0
291	20240716	162600	22979165	2990	2990	2990	2990	0
292	20240716	162500	22979165	2990	2990	2990	2990	0
293	20240716	162400	22979165	2990	2990	2990	2990	0
294	20240716	162300	22979165	2990	2990	2990	2990	0
295	20240716	162200	22979165	2990	2990	2990	2990	0
296	20240716	162100	22979165	2990	2990	2990	2990	0
297	20240716	162000	22979165	2990	2990	2990	2990	0
298	20240716	161900	22979165	2990	2990	2990	2990	0
299	20240716	161800	22979165	2990	2990	2990	2990	0
300	20240716	161700	22979165	2990	2990	2990	2990	0
301	20240716	161600	22979165	2990	2990	2990	2990	0
302	20240716	161500	22979165	2990	2990	2990	2990	310
303	20240716	161400	22979165	2990	2990	2990	2990	0
304	20240716	161300	22979165	2990	2990	2990	2990	0
305	20240716	161200	22979165	2990	2990	2990	2990	0
306	20240716	161100	22979165	2990	2990	2990	2990	0
307	20240716	161000	22979165	2990	2990	2990	2990	0
308	20240716	160900	22979165	2990	2990	2990	2990	0
309	20240716	160800	22979165	2990	2990	2990	2990	0
310	20240716	160700	22979165	2990	2990	2990	2990	0
311	20240716	160600	22979165	2990	2990	2990	2990	0
312	20240716	160500	22979165	2990	2990	2990	2990	0
313	20240716	160400	22979165	2990	2990	2990	2990	0
314	20240716	160300	22979165	2990	2990	2990	2990	0
315	20240716	160200	22979165	2990	2990	2990	2990	0
316	20240716	160100	22979165	2990	2990	2990	2990	0
317	20240716	160000	22979165	2990	2990	2990	2990	0
318	20240716	155900	22979165	2990	2990	2990	2990	0
319	20240716	155800	22979165	2990	2990	2990	2990	0
320	20240716	155700	22979165	2990	2990	2990	2990	0
321	20240716	155600	22979165	2990	2990	2990	2990	0
322	20240716	155500	22979165	2990	2990	2990	2990	0
323	20240716	155400	22979165	2990	2990	2990	2990	0
324	20240716	155300	22979165	2990	2990	2990	2990	0
325	20240716	155200	22979165	2990	2990	2990	2990	0
326	20240716	155100	22979165	2990	2990	2990	2990	0
327	20240716	155000	22979165	2990	2990	2990	2990	0
328	20240716	154900	22979165	2990	2990	2990	2990	0
329	20240716	154800	22979165	2990	2990	2990	2990	0
330	20240716	154700	22979165	2990	2990	2990	2990	0
331	20240716	154600	22979165	2990	2990	2990	2990	0
332	20240716	154500	22979165	2990	2990	2990	2990	310
333	20240716	154400	22979165	2990	2990	2990	2990	0
334	20240716	154300	22979165	2990	2990	2990	2990	0
335	20240716	154200	22979165	2990	2990	2990	2990	0
336	20240716	154100	22979165	2990	2990	2990	2990	0
337	20240716	154000	22979165	2990	2990	2990	2990	0
338	20240716	153900	22979165	2990	2990	2990	2990	0
339	20240716	153800	22979165	2990	2990	2990	2990	0
340	20240716	153700	22979165	2990	2990	2990	2990	0
341	20240716	153600	22979165	2990	2990	2990	2990	0
342	20240716	153500	22979165	2990	2990	2990	2990	0
343	20240716	153400	22979165	2990	2990	2990	2990	0
344	20240716	153300	22979165	2990	2990	2990	2990	0
345	20240716	153200	22979165	2990	2990	2990	2990	0
346	20240716	153100	22979165	2990	2990	2990	2990	0
347	20240716	153000	22979165	2990	2990	2990	2990	310
348	20240716	152900	22052265	2990	2990	2990	2990	0
349	20240716	152800	22052265	2990	2990	2990	2990	0
350	20240716	152700	22052265	2990	2990	2990	2990	0
351	20240716	152600	22052265	2990	2990	2990	2990	0
352	20240716	152500	22052265	2990	2990	2990	2990	0
353	20240716	152400	22052265	2990	2990	2990	2990	0
354	20240716	152300	22052265	2990	2990	2990	2990	0
355	20240716	152200	22052265	2990	2990	2990	2990	0
356	20240716	152100	22052265	2990	2990	2990	2990	0
357	20240716	152000	22052265	2990	2990	2990	2990	0
358	20240716	151900	22052265	2990	2990	2990	2990	0
359	20240716	151800	22052265	2990	2990	2990	2990	0
360	20240716	151700	22052265	2990	2990	2990	2990	0
361	20240716	151600	22052265	2990	2990	2990	2990	0
362	20240716	151500	22052265	2990	3000	3005	2990	51
363	20240716	151400	21899445	3000	3000	3000	3000	35
364	20240716	151300	21794445	3000	3000	3000	3000	0
365	20240716	151200	21794445	3000	3000	3000	3000	6
366	20240716	151100	21776445	3000	3000	3000	3000	39
367	20240716	151000	21659445	3005	3005	3005	3005	0
368	20240716	150900	21659445	3005	3005	3005	3005	0
369	20240716	150800	21659445	3005	3005	3005	3005	0
370	20240716	150700	21659445	3005	3005	3005	3005	12
371	20240716	150600	21623385	2995	2995	2995	2995	0
372	20240716	150500	21623385	2995	2995	2995	2995	0
373	20240716	150400	21623385	2995	2995	2995	2995	0
374	20240716	150300	21623385	2995	2995	2995	2995	60
375	20240716	150200	21443685	2995	2995	2995	2995	0
376	20240716	150100	21443685	2995	2995	2995	2995	0
377	20240716	150000	21443685	2995	3005	3005	2995	2
378	20240716	145900	21437685	3005	3005	3005	3005	50
379	20240716	145800	21287435	3005	3005	3005	3005	0
380	20240716	145700	21287435	3005	3005	3005	3005	0
381	20240716	145600	21287435	3005	3005	3005	3005	0
382	20240716	145500	21287435	3005	3005	3005	3005	0
383	20240716	145400	21287435	3005	3005	3005	3005	0
384	20240716	145300	21287435	3005	3005	3005	3005	0
385	20240716	145200	21287435	3005	3005	3005	3005	1
386	20240716	145100	21284430	2995	2995	2995	2995	6
387	20240716	145000	21266460	2995	2995	2995	2995	0
388	20240716	144900	21266460	2995	2995	2995	2995	0
389	20240716	144800	21266460	2995	2995	2995	2995	0
390	20240716	144700	21266460	2995	2995	2995	2995	0
391	20240716	144600	21266460	2995	2995	2995	2995	0
392	20240716	144500	21266460	2995	2995	2995	2995	0
393	20240716	144400	21266460	2995	2995	2995	2995	1
394	20240716	144300	21263465	2995	2995	2995	2995	0
395	20240716	144200	21263465	2995	2995	2995	2995	0
396	20240716	144100	21263465	2995	2995	2995	2995	0
397	20240716	144000	21263465	2995	2995	2995	2995	0
398	20240716	143900	21263465	2995	2995	2995	2995	2
399	20240716	143800	21257475	3005	3005	3005	3005	3
400	20240716	143700	21248460	2995	2995	2995	2995	0
401	20240716	143600	21248460	2995	2995	2995	2995	0
402	20240716	143500	21248460	2995	2995	2995	2995	0
403	20240716	143400	21248460	2995	2995	2995	2995	0
404	20240716	143300	21248460	2995	2995	2995	2995	0
405	20240716	143200	21248460	2995	2995	2995	2995	0
406	20240716	143100	21248460	2995	2995	2995	2995	0
407	20240716	143000	21248460	2995	2995	2995	2995	42
408	20240716	142900	21122670	2995	2995	2995	2995	0
409	20240716	142800	21122670	2995	2995	2995	2995	0
410	20240716	142700	21122670	2995	2995	2995	2995	0
411	20240716	142600	21122670	2995	2995	2995	2995	0
412	20240716	142500	21122670	2995	2995	2995	2995	0
413	20240716	142400	21122670	2995	2995	2995	2995	0
414	20240716	142300	21122670	2995	2995	2995	2995	0
415	20240716	142200	21122670	2995	2995	2995	2995	0
416	20240716	142100	21122670	2995	2995	2995	2995	0
417	20240716	142000	21122670	2995	2995	2995	2995	0
418	20240716	141900	21122670	2995	2995	2995	2995	0
419	20240716	141800	21122670	2995	2995	2995	2995	0
420	20240716	141700	21122670	2995	2995	2995	2995	0
421	20240716	141600	21122670	2995	2995	2995	2995	0
422	20240716	141500	21122670	2995	2995	2995	2995	0
423	20240716	141400	21122670	2995	2995	2995	2995	0
424	20240716	141300	21122670	2995	2995	2995	2995	0
425	20240716	141200	21122670	2995	2995	2995	2995	0
426	20240716	141100	21122670	2995	2995	2995	2995	0
427	20240716	141000	21122670	2995	2995	2995	2995	0
428	20240716	140900	21122670	2995	2995	2995	2995	0
429	20240716	140800	21122670	2995	2995	2995	2995	0
430	20240716	140700	21122670	2995	2995	2995	2995	0
431	20240716	140600	21122670	2995	2995	2995	2995	0
432	20240716	140500	21122670	2995	2995	2995	2995	0
433	20240716	140400	21122670	2995	2995	2995	2995	0
434	20240716	140300	21122670	2995	2995	2995	2995	0
435	20240716	140200	21122670	2995	2995	2995	2995	0
436	20240716	140100	21122670	2995	2995	2995	2995	0
437	20240716	140000	21122670	2995	2995	2995	2995	1
438	20240716	135900	21119675	2975	2975	2975	2975	0
439	20240716	135800	21119675	2975	2975	2975	2975	0
440	20240716	135700	21119675	2975	2975	2975	2975	0
441	20240716	135600	21119675	2975	2975	2975	2975	0
442	20240716	135500	21119675	2975	2975	2975	2975	4
443	20240716	135400	21107775	2975	2975	2975	2975	0
444	20240716	135300	21107775	2975	2975	2975	2975	0
445	20240716	135200	21107775	2975	2975	2975	2975	0
446	20240716	135100	21107775	2975	2975	2975	2975	0
447	20240716	135000	21107775	2975	2975	2975	2975	0
448	20240716	134900	21107775	2975	2975	2975	2975	0
449	20240716	134800	21107775	2975	2975	2975	2975	0
450	20240716	134700	21107775	2975	2975	2975	2975	0
451	20240716	134600	21107775	2975	2975	2975	2975	0
452	20240716	134500	21107775	2975	2985	2985	2975	2194
453	20240716	134400	14570165	2985	2985	2985	2985	28
454	20240716	134300	14486585	2985	2985	2985	2985	0
455	20240716	134200	14486585	2985	2985	2985	2985	0
456	20240716	134100	14486585	2985	2985	2985	2985	0
457	20240716	134000	14486585	2985	2985	2985	2985	0
458	20240716	133900	14486585	2985	2985	2985	2985	0
459	20240716	133800	14486585	2985	2985	2985	2985	0
460	20240716	133700	14486585	2985	2985	2985	2985	0
461	20240716	133600	14486585	2985	2985	2985	2985	0
462	20240716	133500	14486585	2985	2985	2985	2985	0
463	20240716	133400	14486585	2985	2985	2985	2985	1
464	20240716	133300	14483600	2980	2980	2980	2980	0
465	20240716	133200	14483600	2980	2980	2980	2980	0
466	20240716	133100	14483600	2980	2980	2980	2980	1
467	20240716	133000	14480620	2980	2980	2980	2980	0
468	20240716	132900	14480620	2980	2980	2980	2980	0
469	20240716	132800	14480620	2980	2980	2980	2980	0
470	20240716	132700	14480620	2980	2980	2980	2980	0
471	20240716	132600	14480620	2980	2980	2980	2980	0
472	20240716	132500	14480620	2980	2980	2980	2980	0
473	20240716	132400	14480620	2980	2980	2980	2980	0
474	20240716	132300	14480620	2980	2980	2980	2980	388
475	20240716	132200	13324380	2980	2980	2980	2980	600
476	20240716	132100	11536380	2980	2980	2980	2980	0
477	20240716	132000	11536380	2980	2980	2980	2980	0
478	20240716	131900	11536380	2980	2980	2980	2980	100
479	20240716	131800	11238380	2985	2985	2985	2985	0
480	20240716	131700	11238380	2985	2985	2985	2985	0
481	20240716	131600	11238380	2985	2985	2985	2985	0
482	20240716	131500	11238380	2985	2985	2985	2985	25
483	20240716	131400	11163755	2985	2985	2985	2985	0
484	20240716	131300	11163755	2985	2985	2985	2985	0
485	20240716	131200	11163755	2985	2985	2985	2985	0
486	20240716	131100	11163755	2985	2985	2985	2985	0
487	20240716	131000	11163755	2985	2985	2985	2985	0
488	20240716	130900	11163755	2985	2985	2985	2985	0
489	20240716	130800	11163755	2985	2985	2985	2985	0
490	20240716	130700	11163755	2985	2985	2985	2985	143
491	20240716	130600	10736900	2990	2990	2990	2990	0
492	20240716	130500	10736900	2990	2990	2990	2990	0
493	20240716	130400	10736900	2990	2990	2990	2990	0
494	20240716	130300	10736900	2990	2990	2990	2990	0
495	20240716	130200	10736900	2990	2990	2990	2990	0
496	20240716	130100	10736900	2990	2990	2990	2990	18
497	20240716	130000	10683080	2990	2990	2990	2990	228
498	20240716	125900	10001360	2990	2990	2990	2990	0
499	20240716	125800	10001360	2990	2990	2990	2990	0
500	20240716	125700	10001360	2990	2990	2990	2990	0
501	20240716	125600	10001360	2990	2990	2990	2990	0
502	20240716	125500	10001360	2990	2990	2990	2990	0
503	20240716	125400	10001360	2990	2990	2990	2990	0
504	20240716	125300	10001360	2990	2990	2990	2990	0
505	20240716	125200	10001360	2990	2990	2990	2990	0
506	20240716	125100	10001360	2990	2990	2990	2990	0
507	20240716	125000	10001360	2990	2990	2990	2990	0
508	20240716	124900	10001360	2990	2990	2990	2990	0
509	20240716	124800	10001360	2990	2990	2990	2990	0
510	20240716	124700	10001360	2990	2990	2990	2990	0
511	20240716	124600	10001360	2990	2990	2990	2990	0
512	20240716	124500	10001360	2990	2990	2990	2990	0
513	20240716	124400	10001360	2990	2990	2990	2990	0
514	20240716	124300	10001360	2990	2990	2990	2990	20
515	20240716	124200	9941560	2990	2990	2990	2990	0
516	20240716	124100	9941560	2990	2990	2990	2990	0
517	20240716	124000	9941560	2990	2990	2990	2990	0
518	20240716	123900	9941560	2990	2990	2990	2990	0
519	20240716	123800	9941560	2990	2990	2990	2990	0
520	20240716	123700	9941560	2990	2990	2990	2990	0
521	20240716	123600	9941560	2990	2990	2990	2990	0
522	20240716	123500	9941560	2990	2990	2990	2990	0
523	20240716	123400	9941560	2990	2990	2990	2990	10
524	20240716	123300	9911660	2990	2990	2990	2990	0
525	20240716	123200	9911660	2990	2990	2990	2990	0
526	20240716	123100	9911660	2990	2990	2990	2990	0
527	20240716	123000	9911660	2990	2990	2990	2990	0
528	20240716	122900	9911660	2990	2990	2990	2990	0
529	20240716	122800	9911660	2990	2990	2990	2990	0
530	20240716	122700	9911660	2990	2990	2990	2990	0
531	20240716	122600	9911660	2990	2990	2990	2990	0
532	20240716	122500	9911660	2990	2990	2990	2990	0
533	20240716	122400	9911660	2990	2990	2990	2990	0
534	20240716	122300	9911660	2990	2990	2990	2990	0
535	20240716	122200	9911660	2990	2990	2990	2990	0
536	20240716	122100	9911660	2990	2990	2990	2990	0
537	20240716	122000	9911660	2990	2990	2990	2990	10
538	20240716	121900	9881760	2990	2990	2990	2990	0
539	20240716	121800	9881760	2990	2990	2990	2990	0
540	20240716	121700	9881760	2990	2990	2990	2990	0
541	20240716	121600	9881760	2990	2990	2990	2990	0
542	20240716	121500	9881760	2990	2990	2990	2990	2
543	20240716	121400	9875780	2985	2985	2985	2985	0
544	20240716	121300	9875780	2985	2985	2985	2985	0
545	20240716	121200	9875780	2985	2985	2985	2985	0
546	20240716	121100	9875780	2985	2985	2985	2985	0
547	20240716	121000	9875780	2985	2985	2985	2985	0
548	20240716	120900	9875780	2985	2985	2985	2985	0
549	20240716	120800	9875780	2985	2985	2985	2985	0
550	20240716	120700	9875780	2985	2990	2990	2985	8
551	20240716	120600	9851880	2985	2985	2985	2985	0
552	20240716	120500	9851880	2985	2985	2985	2985	0
553	20240716	120400	9851880	2985	2985	2985	2985	0
554	20240716	120300	9851880	2985	2985	2985	2985	0
555	20240716	120200	9851880	2985	2985	2985	2985	0
556	20240716	120100	9851880	2985	2985	2985	2985	0
557	20240716	120000	9851880	2985	2985	2985	2985	0
558	20240716	115900	9851880	2985	2985	2985	2985	0
559	20240716	115800	9851880	2985	2990	2990	2985	55
560	20240716	115700	9687550	3000	3000	3000	3000	0
561	20240716	115600	9687550	3000	3000	3000	3000	0
562	20240716	115500	9687550	3000	3000	3000	3000	0
563	20240716	115400	9687550	3000	3000	3000	3000	0
564	20240716	115300	9687550	3000	3000	3000	3000	0
565	20240716	115200	9687550	3000	3000	3000	3000	0
566	20240716	115100	9687550	3000	3000	3000	3000	0
567	20240716	115000	9687550	3000	3000	3000	3000	0
568	20240716	114900	9687550	3000	3000	3000	3000	0
569	20240716	114800	9687550	3000	3000	3000	3000	0
570	20240716	114700	9687550	3000	3000	3000	3000	0
571	20240716	114600	9687550	3000	3000	3000	3000	0
572	20240716	114500	9687550	3000	2990	3000	2990	20
573	20240716	114400	9627740	2990	2990	2990	2990	0
574	20240716	114300	9627740	2990	2990	2990	2990	0
575	20240716	114200	9627740	2990	2990	2990	2990	0
576	20240716	114100	9627740	2990	2990	2990	2990	0
577	20240716	114000	9627740	2990	2990	2990	2990	10
578	20240716	113900	9597840	2985	2990	2990	2985	76
579	20240716	113800	9370975	2990	2990	2990	2990	104
580	20240716	113700	9060015	3000	3000	3000	3000	0
581	20240716	113600	9060015	3000	3000	3000	3000	0
582	20240716	113500	9060015	3000	3000	3000	3000	0
583	20240716	113400	9060015	3000	3000	3000	3000	0
584	20240716	113300	9060015	3000	3000	3000	3000	0
585	20240716	113200	9060015	3000	3000	3000	3000	0
586	20240716	113100	9060015	3000	3000	3000	3000	0
587	20240716	113000	9060015	3000	3000	3000	3000	0
588	20240716	112900	9060015	3000	3000	3000	3000	0
589	20240716	112800	9060015	3000	3000	3000	3000	0
590	20240716	112700	9060015	3000	3000	3000	3000	0
591	20240716	112600	9060015	3000	3000	3000	3000	0
592	20240716	112500	9060015	3000	3000	3000	3000	0
593	20240716	112400	9060015	3000	3000	3000	3000	0
594	20240716	112300	9060015	3000	3000	3000	3000	0
595	20240716	112200	9060015	3000	3000	3000	3000	0
596	20240716	112100	9060015	3000	3000	3000	3000	0
597	20240716	112000	9060015	3000	3000	3000	3000	0
598	20240716	111900	9060015	3000	3000	3000	3000	0
599	20240716	111800	9060015	3000	3000	3000	3000	0
600	20240716	111700	9060015	3000	3000	3000	3000	0
601	20240716	111600	9060015	3000	3000	3000	3000	0
602	20240716	111500	9060015	3000	3000	3000	3000	0
603	20240716	111400	9060015	3000	3000	3000	3000	0
604	20240716	111300	9060015	3000	3000	3000	3000	0
605	20240716	111200	9060015	3000	3000	3000	3000	3
606	20240716	111100	9051015	3000	3000	3000	3000	0
607	20240716	111000	9051015	3000	3000	3000	3000	0
608	20240716	110900	9051015	3000	3000	3000	3000	0
609	20240716	110800	9051015	3000	3000	3000	3000	0
610	20240716	110700	9051015	3000	3000	3000	3000	0
611	20240716	110600	9051015	3000	3000	3000	3000	0
612	20240716	110500	9051015	3000	3000	3000	3000	0
613	20240716	110400	9051015	3000	3000	3000	3000	0
614	20240716	110300	9051015	3000	3000	3000	3000	0
615	20240716	110200	9051015	3000	3000	3000	3000	0
616	20240716	110100	9051015	3000	3000	3000	3000	0
617	20240716	110000	9051015	3000	3000	3000	3000	0
618	20240716	105900	9051015	3000	3000	3000	3000	0
619	20240716	105800	9051015	3000	3000	3000	3000	0
620	20240716	105700	9051015	3000	3000	3000	3000	0
621	20240716	105600	9051015	3000	3000	3000	3000	0
622	20240716	105500	9051015	3000	3000	3000	3000	3
623	20240716	105400	9042015	3000	3000	3000	3000	0
624	20240716	105300	9042015	3000	3000	3000	3000	1
625	20240716	105200	9039015	2995	2995	2995	2995	0
626	20240716	105100	9039015	2995	2995	2995	2995	0
627	20240716	105000	9039015	2995	2995	2995	2995	5
628	20240716	104900	9024040	3005	3005	3005	3005	0
629	20240716	104800	9024040	3005	3005	3005	3005	0
630	20240716	104700	9024040	3005	3005	3005	3005	0
631	20240716	104600	9024040	3005	3005	3005	3005	0
632	20240716	104500	9024040	3005	3005	3005	3005	0
633	20240716	104400	9024040	3005	3005	3005	3005	0
634	20240716	104300	9024040	3005	3005	3005	3005	0
635	20240716	104200	9024040	3005	3005	3005	3005	0
636	20240716	104100	9024040	3005	3005	3005	3005	0
637	20240716	104000	9024040	3005	3005	3005	3005	0
638	20240716	103900	9024040	3005	3005	3005	3005	0
639	20240716	103800	9024040	3005	3005	3005	3005	0
640	20240716	103700	9024040	3005	3005	3005	3005	0
641	20240716	103600	9024040	3005	3005	3005	3005	0
642	20240716	103500	9024040	3005	3005	3005	3005	0
643	20240716	103400	9024040	3005	3005	3005	3005	0
644	20240716	103300	9024040	3005	3005	3005	3005	0
645	20240716	103200	9024040	3005	3005	3005	3005	0
646	20240716	103100	9024040	3005	3005	3005	3005	0
647	20240716	103000	9024040	3005	3005	3005	3005	1
648	20240716	102900	9021035	3000	3000	3000	3000	0
649	20240716	102800	9021035	3000	3000	3000	3000	0
650	20240716	102700	9021035	3000	3000	3000	3000	0
651	20240716	102600	9021035	3000	3010	3010	3000	4
652	20240716	102500	9009015	3015	3015	3015	3015	0
653	20240716	102400	9009015	3015	3015	3015	3015	2
654	20240716	102300	9002985	3015	3015	3015	3015	0
655	20240716	102200	9002985	3015	3015	3015	3015	0
656	20240716	102100	9002985	3015	3015	3015	3015	0
657	20240716	102000	9002985	3015	3015	3015	3015	0
658	20240716	101900	9002985	3015	3015	3015	3015	0
659	20240716	101800	9002985	3015	3015	3015	3015	0
660	20240716	101700	9002985	3015	3015	3015	3015	0
661	20240716	101600	9002985	3015	3015	3015	3015	0
662	20240716	101500	9002985	3015	3015	3015	3015	0
663	20240716	101400	9002985	3015	3015	3015	3015	0
664	20240716	101300	9002985	3015	3015	3015	3015	1
665	20240716	101200	8999970	3015	3015	3015	3015	0
666	20240716	101100	8999970	3015	3015	3015	3015	0
667	20240716	101000	8999970	3015	3015	3015	3015	0
668	20240716	100900	8999970	3015	3015	3015	3015	0
669	20240716	100800	8999970	3015	3015	3015	3015	0
670	20240716	100700	8999970	3015	3015	3015	3015	0
671	20240716	100600	8999970	3015	3015	3015	3015	0
672	20240716	100500	8999970	3015	3015	3015	3015	0
673	20240716	100400	8999970	3015	3015	3015	3015	1
674	20240716	100300	8996955	3005	3005	3005	3005	0
675	20240716	100200	8996955	3005	3005	3005	3005	0
676	20240716	100100	8996955	3005	3005	3005	3005	0
677	20240716	100000	8996955	3005	3005	3005	3005	101
678	20240716	095900	8693450	3005	3005	3005	3005	10
679	20240716	095800	8663400	3005	3005	3005	3005	125
680	20240716	095700	8287775	3005	3005	3005	3005	0
681	20240716	095600	8287775	3005	3005	3005	3005	0
682	20240716	095500	8287775	3005	3005	3005	3005	7
683	20240716	095400	8266740	3005	3005	3005	3005	0
684	20240716	095300	8266740	3005	3005	3005	3005	0
685	20240716	095200	8266740	3005	3005	3005	3005	0
686	20240716	095100	8266740	3005	3005	3005	3005	0
687	20240716	095000	8266740	3005	3005	3005	3005	0
688	20240716	094900	8266740	3005	3005	3005	3005	0
689	20240716	094800	8266740	3005	3005	3005	3005	0
690	20240716	094700	8266740	3005	3005	3005	3005	0
691	20240716	094600	8266740	3005	3005	3005	3005	0
692	20240716	094500	8266740	3005	3005	3005	3005	0
693	20240716	094400	8266740	3005	3005	3005	3005	0
694	20240716	094300	8266740	3005	3005	3005	3005	0
695	20240716	094200	8266740	3005	3005	3005	3005	0
696	20240716	094100	8266740	3005	3005	3005	3005	0
697	20240716	094000	8266740	3005	3005	3005	3005	0
698	20240716	093900	8266740	3005	3005	3005	3005	0
699	20240716	093800	8266740	3005	3005	3005	3005	0
700	20240716	093700	8266740	3005	3005	3005	3005	0
701	20240716	093600	8266740	3005	3005	3005	3005	0
702	20240716	093500	8266740	3005	3005	3005	3005	0
703	20240716	093400	8266740	3005	3005	3005	3005	0
704	20240716	093300	8266740	3005	3005	3005	3005	0
705	20240716	093200	8266740	3005	3005	3005	3005	0
706	20240716	093100	8266740	3005	3005	3005	3005	0
707	20240716	093000	8266740	3005	3005	3005	3005	0
708	20240716	092900	8266740	3005	3005	3005	3005	1
709	20240716	092800	8263735	3005	3005	3005	3005	0
710	20240716	092700	8263735	3005	3005	3005	3005	0
711	20240716	092600	8263735	3005	3005	3005	3005	0
712	20240716	092500	8263735	3005	3005	3005	3005	0
713	20240716	092400	8263735	3005	3005	3005	3005	0
714	20240716	092300	8263735	3005	3005	3005	3005	0
715	20240716	092200	8263735	3005	3005	3005	3005	0
716	20240716	092100	8263735	3005	3005	3005	3005	0
717	20240716	092000	8263735	3005	3005	3005	3005	0
718	20240716	091900	8263735	3005	3005	3005	3005	0
719	20240716	091800	8263735	3005	3005	3005	3005	0
720	20240716	091700	8263735	3005	3005	3005	3005	0
721	20240716	091600	8263735	3005	3005	3005	3005	0
722	20240716	091500	8263735	3005	3005	3005	3005	0
723	20240716	091400	8263735	3005	3005	3005	3005	0
724	20240716	091300	8263735	3005	3005	3005	3005	0
725	20240716	091200	8263735	3005	3005	3005	3005	0
726	20240716	091100	8263735	3005	3005	3005	3005	0
727	20240716	091000	8263735	3005	3005	3005	3005	0
728	20240716	090900	8263735	3005	3005	3005	3005	0
729	20240716	090800	8263735	3005	3005	3005	3005	0
730	20240716	090700	8263735	3005	3005	3005	3005	0
731	20240716	090600	8263735	3005	3005	3005	3005	0
732	20240716	090500	8263735	3005	3005	3005	3005	0
733	20240716	090400	8263735	3005	3005	3005	3005	0
734	20240716	090300	8263735	3005	3000	3005	2985	2501
735	20240716	090200	792000	3000	3000	3000	3000	0
736	20240716	090100	792000	3000	3000	3000	3000	0
737	20240716	090000	792000	3000	3000	3000	3000	264