KissMeData/179530/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	204000	112302215	2975	2975	2975	2975	749
3	20240716	203900	112302215	2975	2975	2975	2975	0
4	20240716	203800	112302215	2975	2975	2975	2975	0
5	20240716	203700	112302215	2975	2975	2975	2975	0
6	20240716	203600	112302215	2975	2975	2975	2975	0
7	20240716	203500	112302215	2975	2975	2975	2975	0
8	20240716	203400	112302215	2975	2975	2975	2975	0
9	20240716	203300	112302215	2975	2975	2975	2975	0
10	20240716	203200	112302215	2975	2975	2975	2975	0
11	20240716	203100	112302215	2975	2975	2975	2975	0
12	20240716	203000	112302215	2975	2975	2975	2975	0
13	20240716	202900	112302215	2975	2975	2975	2975	0
14	20240716	202800	112302215	2975	2975	2975	2975	0
15	20240716	202700	112302215	2975	2975	2975	2975	0
16	20240716	202600	112302215	2975	2975	2975	2975	0
17	20240716	202500	112302215	2975	2975	2975	2975	0
18	20240716	202400	112302215	2975	2975	2975	2975	0
19	20240716	202300	112302215	2975	2975	2975	2975	0
20	20240716	202200	112302215	2975	2975	2975	2975	0
21	20240716	202100	112302215	2975	2975	2975	2975	0
22	20240716	202000	112302215	2975	2975	2975	2975	0
23	20240716	201900	112302215	2975	2975	2975	2975	0
24	20240716	201800	112302215	2975	2975	2975	2975	0
25	20240716	201700	112302215	2975	2975	2975	2975	0
26	20240716	201600	112302215	2975	2975	2975	2975	0
27	20240716	201500	112302215	2975	2975	2975	2975	0
28	20240716	201400	112302215	2975	2975	2975	2975	0
29	20240716	201300	112302215	2975	2975	2975	2975	0
30	20240716	201200	112302215	2975	2975	2975	2975	0
31	20240716	201100	112302215	2975	2975	2975	2975	0
32	20240716	201000	112302215	2975	2975	2975	2975	749
33	20240716	200900	112302215	2975	2975	2975	2975	0
34	20240716	200800	112302215	2975	2975	2975	2975	0
35	20240716	200700	112302215	2975	2975	2975	2975	0
36	20240716	200600	112302215	2975	2975	2975	2975	0
37	20240716	200500	112302215	2975	2975	2975	2975	0
38	20240716	200400	112302215	2975	2975	2975	2975	0
39	20240716	200300	112302215	2975	2975	2975	2975	0
40	20240716	200200	112302215	2975	2975	2975	2975	0
41	20240716	200100	112302215	2975	2975	2975	2975	0
42	20240716	200000	112302215	2975	2975	2975	2975	0
43	20240716	195900	112302215	2975	2975	2975	2975	0
44	20240716	195800	112302215	2975	2975	2975	2975	0
45	20240716	195700	112302215	2975	2975	2975	2975	0
46	20240716	195600	112302215	2975	2975	2975	2975	0
47	20240716	195500	112302215	2975	2975	2975	2975	0
48	20240716	195400	112302215	2975	2975	2975	2975	0
49	20240716	195300	112302215	2975	2975	2975	2975	0
50	20240716	195200	112302215	2975	2975	2975	2975	0
51	20240716	195100	112302215	2975	2975	2975	2975	0
52	20240716	195000	112302215	2975	2975	2975	2975	0
53	20240716	194900	112302215	2975	2975	2975	2975	0
54	20240716	194800	112302215	2975	2975	2975	2975	0
55	20240716	194700	112302215	2975	2975	2975	2975	0
56	20240716	194600	112302215	2975	2975	2975	2975	0
57	20240716	194500	112302215	2975	2975	2975	2975	0
58	20240716	194400	112302215	2975	2975	2975	2975	0
59	20240716	194300	112302215	2975	2975	2975	2975	0
60	20240716	194200	112302215	2975	2975	2975	2975	0
61	20240716	194100	112302215	2975	2975	2975	2975	0
62	20240716	194000	112302215	2975	2975	2975	2975	749
63	20240716	193900	112302215	2975	2975	2975	2975	0
64	20240716	193800	112302215	2975	2975	2975	2975	0
65	20240716	193700	112302215	2975	2975	2975	2975	0
66	20240716	193600	112302215	2975	2975	2975	2975	0
67	20240716	193500	112302215	2975	2975	2975	2975	0
68	20240716	193400	112302215	2975	2975	2975	2975	0
69	20240716	193300	112302215	2975	2975	2975	2975	0
70	20240716	193200	112302215	2975	2975	2975	2975	0
71	20240716	193100	112302215	2975	2975	2975	2975	0
72	20240716	193000	112302215	2975	2975	2975	2975	0
73	20240716	192900	112302215	2975	2975	2975	2975	0
74	20240716	192800	112302215	2975	2975	2975	2975	0
75	20240716	192700	112302215	2975	2975	2975	2975	0
76	20240716	192600	112302215	2975	2975	2975	2975	0
77	20240716	192500	112302215	2975	2975	2975	2975	0
78	20240716	192400	112302215	2975	2975	2975	2975	0
79	20240716	192300	112302215	2975	2975	2975	2975	0
80	20240716	192200	112302215	2975	2975	2975	2975	0
81	20240716	192100	112302215	2975	2975	2975	2975	0
82	20240716	192000	112302215	2975	2975	2975	2975	0
83	20240716	191900	112302215	2975	2975	2975	2975	0
84	20240716	191800	112302215	2975	2975	2975	2975	0
85	20240716	191700	112302215	2975	2975	2975	2975	0
86	20240716	191600	112302215	2975	2975	2975	2975	0
87	20240716	191500	112302215	2975	2975	2975	2975	0
88	20240716	191400	112302215	2975	2975	2975	2975	0
89	20240716	191300	112302215	2975	2975	2975	2975	0
90	20240716	191200	112302215	2975	2975	2975	2975	0
91	20240716	191100	112302215	2975	2975	2975	2975	0
92	20240716	191000	112302215	2975	2975	2975	2975	749
93	20240716	190900	112302215	2975	2975	2975	2975	0
94	20240716	190800	112302215	2975	2975	2975	2975	0
95	20240716	190700	112302215	2975	2975	2975	2975	0
96	20240716	190600	112302215	2975	2975	2975	2975	0
97	20240716	190500	112302215	2975	2975	2975	2975	0
98	20240716	190400	112302215	2975	2975	2975	2975	0
99	20240716	190300	112302215	2975	2975	2975	2975	0
100	20240716	190200	112302215	2975	2975	2975	2975	0
101	20240716	190100	112302215	2975	2975	2975	2975	0
102	20240716	190000	112302215	2975	2975	2975	2975	0
103	20240716	185900	112302215	2975	2975	2975	2975	0
104	20240716	185800	112302215	2975	2975	2975	2975	0
105	20240716	185700	112302215	2975	2975	2975	2975	0
106	20240716	185600	112302215	2975	2975	2975	2975	0
107	20240716	185500	112302215	2975	2975	2975	2975	0
108	20240716	185400	112302215	2975	2975	2975	2975	0
109	20240716	185300	112302215	2975	2975	2975	2975	0
110	20240716	185200	112302215	2975	2975	2975	2975	0
111	20240716	185100	112302215	2975	2975	2975	2975	0
112	20240716	185000	112302215	2975	2975	2975	2975	0
113	20240716	184900	112302215	2975	2975	2975	2975	0
114	20240716	184800	112302215	2975	2975	2975	2975	0
115	20240716	184700	112302215	2975	2975	2975	2975	0
116	20240716	184600	112302215	2975	2975	2975	2975	0
117	20240716	184500	112302215	2975	2975	2975	2975	0
118	20240716	184400	112302215	2975	2975	2975	2975	0
119	20240716	184300	112302215	2975	2975	2975	2975	0
120	20240716	184200	112302215	2975	2975	2975	2975	0
121	20240716	184100	112302215	2975	2975	2975	2975	0
122	20240716	184000	112302215	2975	2975	2975	2975	749
123	20240716	183900	112302215	2975	2975	2975	2975	0
124	20240716	183800	112302215	2975	2975	2975	2975	0
125	20240716	183700	112302215	2975	2975	2975	2975	0
126	20240716	183600	112302215	2975	2975	2975	2975	0
127	20240716	183500	112302215	2975	2975	2975	2975	0
128	20240716	183400	112302215	2975	2975	2975	2975	0
129	20240716	183300	112302215	2975	2975	2975	2975	0
130	20240716	183200	112302215	2975	2975	2975	2975	0
131	20240716	183100	112302215	2975	2975	2975	2975	0
132	20240716	183000	112302215	2975	2975	2975	2975	0
133	20240716	182900	112302215	2975	2975	2975	2975	0
134	20240716	182800	112302215	2975	2975	2975	2975	0
135	20240716	182700	112302215	2975	2975	2975	2975	0
136	20240716	182600	112302215	2975	2975	2975	2975	0
137	20240716	182500	112302215	2975	2975	2975	2975	0
138	20240716	182400	112302215	2975	2975	2975	2975	0
139	20240716	182300	112302215	2975	2975	2975	2975	0
140	20240716	182200	112302215	2975	2975	2975	2975	0
141	20240716	182100	112302215	2975	2975	2975	2975	0
142	20240716	182000	112302215	2975	2975	2975	2975	0
143	20240716	181900	112302215	2975	2975	2975	2975	0
144	20240716	181800	112302215	2975	2975	2975	2975	0
145	20240716	181700	112302215	2975	2975	2975	2975	0
146	20240716	181600	112302215	2975	2975	2975	2975	0
147	20240716	181500	112302215	2975	2975	2975	2975	0
148	20240716	181400	112302215	2975	2975	2975	2975	0
149	20240716	181300	112302215	2975	2975	2975	2975	0
150	20240716	181200	112302215	2975	2975	2975	2975	0
151	20240716	181100	112302215	2975	2975	2975	2975	0
152	20240716	181000	112302215	2975	2975	2975	2975	749
153	20240716	180900	112302215	2975	2975	2975	2975	0
154	20240716	180800	112302215	2975	2975	2975	2975	0
155	20240716	180700	112302215	2975	2975	2975	2975	0
156	20240716	180600	112302215	2975	2975	2975	2975	0
157	20240716	180500	112302215	2975	2975	2975	2975	0
158	20240716	180400	112302215	2975	2975	2975	2975	0
159	20240716	180300	112302215	2975	2975	2975	2975	0
160	20240716	180200	112302215	2975	2975	2975	2975	0
161	20240716	180100	112302215	2975	2975	2975	2975	0
162	20240716	180000	112302215	2975	2975	2975	2975	0
163	20240716	175900	112302215	2975	2975	2975	2975	0
164	20240716	175800	112302215	2975	2975	2975	2975	0
165	20240716	175700	112302215	2975	2975	2975	2975	0
166	20240716	175600	112302215	2975	2975	2975	2975	0
167	20240716	175500	112302215	2975	2975	2975	2975	0
168	20240716	175400	112302215	2975	2975	2975	2975	0
169	20240716	175300	112302215	2975	2975	2975	2975	0
170	20240716	175200	112302215	2975	2975	2975	2975	0
171	20240716	175100	112302215	2975	2975	2975	2975	0
172	20240716	175000	112302215	2975	2975	2975	2975	0
173	20240716	174900	112302215	2975	2975	2975	2975	0
174	20240716	174800	112302215	2975	2975	2975	2975	0
175	20240716	174700	112302215	2975	2975	2975	2975	0
176	20240716	174600	112302215	2975	2975	2975	2975	0
177	20240716	174500	112302215	2975	2975	2975	2975	0
178	20240716	174400	112302215	2975	2975	2975	2975	0
179	20240716	174300	112302215	2975	2975	2975	2975	0
180	20240716	174200	112302215	2975	2975	2975	2975	0
181	20240716	174100	112302215	2975	2975	2975	2975	0
182	20240716	174000	112302215	2975	2975	2975	2975	749
183	20240716	173900	112302215	2975	2975	2975	2975	0
184	20240716	173800	112302215	2975	2975	2975	2975	0
185	20240716	173700	112302215	2975	2975	2975	2975	0
186	20240716	173600	112302215	2975	2975	2975	2975	0
187	20240716	173500	112302215	2975	2975	2975	2975	0
188	20240716	173400	112302215	2975	2975	2975	2975	0
189	20240716	173300	112302215	2975	2975	2975	2975	0
190	20240716	173200	112302215	2975	2975	2975	2975	0
191	20240716	173100	112302215	2975	2975	2975	2975	0
192	20240716	173000	112302215	2975	2975	2975	2975	0
193	20240716	172900	112302215	2975	2975	2975	2975	0
194	20240716	172800	112302215	2975	2975	2975	2975	0
195	20240716	172700	112302215	2975	2975	2975	2975	0
196	20240716	172600	112302215	2975	2975	2975	2975	0
197	20240716	172500	112302215	2975	2975	2975	2975	0
198	20240716	172400	112302215	2975	2975	2975	2975	0
199	20240716	172300	112302215	2975	2975	2975	2975	0
200	20240716	172200	112302215	2975	2975	2975	2975	0
201	20240716	172100	112302215	2975	2975	2975	2975	0
202	20240716	172000	112302215	2975	2975	2975	2975	0
203	20240716	171900	112302215	2975	2975	2975	2975	0
204	20240716	171800	112302215	2975	2975	2975	2975	0
205	20240716	171700	112302215	2975	2975	2975	2975	0
206	20240716	171600	112302215	2975	2975	2975	2975	0
207	20240716	171500	112302215	2975	2975	2975	2975	0
208	20240716	171400	112302215	2975	2975	2975	2975	0
209	20240716	171300	112302215	2975	2975	2975	2975	0
210	20240716	171200	112302215	2975	2975	2975	2975	0
211	20240716	171100	112302215	2975	2975	2975	2975	0
212	20240716	171000	112302215	2975	2975	2975	2975	749
213	20240716	170900	112302215	2975	2975	2975	2975	0
214	20240716	170800	112302215	2975	2975	2975	2975	0
215	20240716	170700	112302215	2975	2975	2975	2975	0
216	20240716	170600	112302215	2975	2975	2975	2975	0
217	20240716	170500	112302215	2975	2975	2975	2975	0
218	20240716	170400	112302215	2975	2975	2975	2975	0
219	20240716	170300	112302215	2975	2975	2975	2975	0
220	20240716	170200	112302215	2975	2975	2975	2975	0
221	20240716	170100	112302215	2975	2975	2975	2975	0
222	20240716	170000	112302215	2975	2975	2975	2975	0
223	20240716	165900	112302215	2975	2975	2975	2975	0
224	20240716	165800	112302215	2975	2975	2975	2975	0
225	20240716	165700	112302215	2975	2975	2975	2975	0
226	20240716	165600	112302215	2975	2975	2975	2975	0
227	20240716	165500	112302215	2975	2975	2975	2975	0
228	20240716	165400	112302215	2975	2975	2975	2975	0
229	20240716	165300	112302215	2975	2975	2975	2975	0
230	20240716	165200	112302215	2975	2975	2975	2975	0
231	20240716	165100	112302215	2975	2975	2975	2975	0
232	20240716	165000	112302215	2975	2975	2975	2975	0
233	20240716	164900	112302215	2975	2975	2975	2975	0
234	20240716	164800	112302215	2975	2975	2975	2975	0
235	20240716	164700	112302215	2975	2975	2975	2975	0
236	20240716	164600	112302215	2975	2975	2975	2975	0
237	20240716	164500	112302215	2975	2975	2975	2975	0
238	20240716	164400	112302215	2975	2975	2975	2975	0
239	20240716	164300	112302215	2975	2975	2975	2975	0
240	20240716	164200	112302215	2975	2975	2975	2975	0
241	20240716	164100	112302215	2975	2975	2975	2975	0
242	20240716	164000	112302215	2975	2975	2975	2975	749
243	20240716	163900	112302215	2975	2975	2975	2975	0
244	20240716	163800	112302215	2975	2975	2975	2975	0
245	20240716	163700	112302215	2975	2975	2975	2975	0
246	20240716	163600	112302215	2975	2975	2975	2975	0
247	20240716	163500	112302215	2975	2975	2975	2975	0
248	20240716	163400	112302215	2975	2975	2975	2975	0
249	20240716	163300	112302215	2975	2975	2975	2975	0
250	20240716	163200	112302215	2975	2975	2975	2975	0
251	20240716	163100	112302215	2975	2975	2975	2975	0
252	20240716	163000	112302215	2975	2975	2975	2975	0
253	20240716	162900	112302215	2975	2975	2975	2975	0
254	20240716	162800	112302215	2975	2975	2975	2975	0
255	20240716	162700	112302215	2975	2975	2975	2975	0
256	20240716	162600	112302215	2975	2975	2975	2975	0
257	20240716	162500	112302215	2975	2975	2975	2975	0
258	20240716	162400	112302215	2975	2975	2975	2975	0
259	20240716	162300	112302215	2975	2975	2975	2975	0
260	20240716	162200	112302215	2975	2975	2975	2975	0
261	20240716	162100	112302215	2975	2975	2975	2975	0
262	20240716	162000	112302215	2975	2975	2975	2975	0
263	20240716	161900	112302215	2975	2975	2975	2975	0
264	20240716	161800	112302215	2975	2975	2975	2975	0
265	20240716	161700	112302215	2975	2975	2975	2975	0
266	20240716	161600	112302215	2975	2975	2975	2975	0
267	20240716	161500	112302215	2975	2975	2975	2975	0
268	20240716	161400	112302215	2975	2975	2975	2975	0
269	20240716	161300	112302215	2975	2975	2975	2975	0
270	20240716	161200	112302215	2975	2975	2975	2975	0
271	20240716	161100	112302215	2975	2975	2975	2975	0
272	20240716	161000	112302215	2975	2975	2975	2975	749
273	20240716	160900	112302215	2975	2975	2975	2975	0
274	20240716	160800	112302215	2975	2975	2975	2975	0
275	20240716	160700	112302215	2975	2975	2975	2975	0
276	20240716	160600	112302215	2975	2975	2975	2975	0
277	20240716	160500	112302215	2975	2975	2975	2975	0
278	20240716	160400	112302215	2975	2975	2975	2975	0
279	20240716	160300	112302215	2975	2975	2975	2975	0
280	20240716	160200	112302215	2975	2975	2975	2975	0
281	20240716	160100	112302215	2975	2975	2975	2975	0
282	20240716	160000	112302215	2975	2975	2975	2975	0
283	20240716	155900	112302215	2975	2975	2975	2975	0
284	20240716	155800	112302215	2975	2975	2975	2975	0
285	20240716	155700	112302215	2975	2975	2975	2975	0
286	20240716	155600	112302215	2975	2975	2975	2975	0
287	20240716	155500	112302215	2975	2975	2975	2975	0
288	20240716	155400	112302215	2975	2975	2975	2975	0
289	20240716	155300	112302215	2975	2975	2975	2975	0
290	20240716	155200	112302215	2975	2975	2975	2975	0
291	20240716	155100	112302215	2975	2975	2975	2975	0
292	20240716	155000	112302215	2975	2975	2975	2975	0
293	20240716	154900	112302215	2975	2975	2975	2975	0
294	20240716	154800	112302215	2975	2975	2975	2975	0
295	20240716	154700	112302215	2975	2975	2975	2975	0
296	20240716	154600	112302215	2975	2975	2975	2975	0
297	20240716	154500	112302215	2975	2975	2975	2975	0
298	20240716	154400	112302215	2975	2975	2975	2975	0
299	20240716	154300	112302215	2975	2975	2975	2975	0
300	20240716	154200	112302215	2975	2975	2975	2975	0
301	20240716	154100	112302215	2975	2975	2975	2975	0
302	20240716	154000	112302215	2975	2975	2975	2975	749
303	20240716	153900	112302215	2975	2975	2975	2975	0
304	20240716	153800	112302215	2975	2975	2975	2975	0
305	20240716	153700	112302215	2975	2975	2975	2975	0
306	20240716	153600	112302215	2975	2975	2975	2975	0
307	20240716	153500	112302215	2975	2975	2975	2975	0
308	20240716	153400	112302215	2975	2975	2975	2975	0
309	20240716	153300	112302215	2975	2975	2975	2975	0
310	20240716	153200	112302215	2975	2975	2975	2975	0
311	20240716	153100	112302215	2975	2975	2975	2975	0
312	20240716	153000	112302215	2975	2975	2975	2975	749
313	20240716	152900	110073940	2975	2975	2975	2975	0
314	20240716	152800	110073940	2975	2975	2975	2975	0
315	20240716	152700	110073940	2975	2975	2975	2975	0
316	20240716	152600	110073940	2975	2975	2975	2975	0
317	20240716	152500	110073940	2975	2975	2975	2975	0
318	20240716	152400	110073940	2975	2975	2975	2975	0
319	20240716	152300	110073940	2975	2975	2975	2975	0
320	20240716	152200	110073940	2975	2975	2975	2975	0
321	20240716	152100	110073940	2975	2975	2975	2975	0
322	20240716	152000	110073940	2975	2975	2975	2975	0
323	20240716	151900	110073940	2975	2975	2975	2975	1505
324	20240716	151800	105596565	2980	2980	2980	2980	0
325	20240716	151700	105596565	2980	2975	2980	2975	5
326	20240716	151600	105581670	2980	2980	2980	2980	0
327	20240716	151500	105581670	2980	2980	2980	2980	0
328	20240716	151400	105581670	2980	2980	2980	2980	0
329	20240716	151300	105581670	2980	2980	2980	2980	0
330	20240716	151200	105581670	2980	2980	2980	2980	1
331	20240716	151100	105578690	2985	2985	2985	2985	0
332	20240716	151000	105578690	2985	2985	2985	2985	0
333	20240716	150900	105578690	2985	2980	2985	2980	13
334	20240716	150800	105539945	2975	2975	2975	2975	2
335	20240716	150700	105533995	2975	2975	2975	2975	0
336	20240716	150600	105533995	2975	2975	2975	2975	6
337	20240716	150500	105516145	2970	2975	2975	2970	2
338	20240716	150400	105510200	2990	2990	2990	2990	0
339	20240716	150300	105510200	2990	2990	2990	2990	0
340	20240716	150200	105510200	2990	2990	2990	2990	0
341	20240716	150100	105510200	2990	2990	2990	2990	0
342	20240716	150000	105510200	2990	2985	2990	2985	3
343	20240716	145900	105501235	2975	2975	2975	2975	12
344	20240716	145800	105465535	2990	2990	2990	2990	0
345	20240716	145700	105465535	2990	2990	2990	2990	0
346	20240716	145600	105465535	2990	2990	2990	2990	0
347	20240716	145500	105465535	2990	2990	2990	2990	0
348	20240716	145400	105465535	2990	2990	2990	2990	0
349	20240716	145300	105465535	2990	2990	2990	2990	0
350	20240716	145200	105465535	2990	2980	3040	2980	1720
351	20240716	145100	100314980	2975	2965	2975	2965	26
352	20240716	145000	100237680	2965	2965	2965	2965	17
353	20240716	144900	100187275	2955	2950	2955	2950	11
354	20240716	144800	100154820	2950	2950	2950	2950	0
355	20240716	144700	100154820	2950	2950	2950	2950	0
356	20240716	144600	100154820	2950	2950	2950	2950	0
357	20240716	144500	100154820	2950	2950	2950	2950	276
358	20240716	144400	99340620	2945	2945	2945	2945	0
359	20240716	144300	99340620	2945	2945	2945	2945	41
360	20240716	144200	99219875	2945	2945	2945	2945	0
361	20240716	144100	99219875	2945	2945	2945	2945	0
362	20240716	144000	99219875	2945	2945	2945	2945	56
363	20240716	143900	99054955	2945	2945	2945	2945	0
364	20240716	143800	99054955	2945	2945	2945	2945	5
365	20240716	143700	99040230	2950	2950	2950	2950	0
366	20240716	143600	99040230	2950	2950	2950	2950	0
367	20240716	143500	99040230	2950	2950	2950	2950	0
368	20240716	143400	99040230	2950	2950	2950	2950	1
369	20240716	143300	99037280	2945	2945	2945	2945	0
370	20240716	143200	99037280	2945	2945	2945	2945	0
371	20240716	143100	99037280	2945	2945	2945	2945	0
372	20240716	143000	99037280	2945	2945	2945	2945	0
373	20240716	142900	99037280	2945	2945	2945	2945	0
374	20240716	142800	99037280	2945	2935	2945	2935	38
375	20240716	142700	98925630	2935	2930	2935	2930	8
376	20240716	142600	98902185	2940	2940	2940	2940	0
377	20240716	142500	98902185	2940	2940	2940	2940	0
378	20240716	142400	98902185	2940	2940	2940	2940	0
379	20240716	142300	98902185	2940	2940	2940	2940	0
380	20240716	142200	98902185	2940	2940	2940	2940	153
381	20240716	142100	98452365	2940	2940	2940	2940	0
382	20240716	142000	98452365	2940	2940	2940	2940	0
383	20240716	141900	98452365	2940	2940	2940	2940	0
384	20240716	141800	98452365	2940	2940	2940	2940	0
385	20240716	141700	98452365	2940	2940	2940	2940	0
386	20240716	141600	98452365	2940	2940	2940	2940	0
387	20240716	141500	98452365	2940	2940	2940	2940	0
388	20240716	141400	98452365	2940	2925	2940	2925	249
389	20240716	141300	97721810	2940	2940	2940	2940	0
390	20240716	141200	97721810	2940	2935	2940	2930	171
391	20240716	141100	97220485	2940	2940	2940	2940	11
392	20240716	141000	97188145	2935	2935	2935	2935	0
393	20240716	140900	97188145	2935	2935	2935	2935	0
394	20240716	140800	97188145	2935	2935	2935	2935	1
395	20240716	140700	97185210	2940	2940	2940	2940	0
396	20240716	140600	97185210	2940	2940	2940	2940	3
397	20240716	140500	97176390	2935	2935	2935	2935	83
398	20240716	140400	96932785	2940	2940	2940	2940	218
399	20240716	140300	96291865	2950	2945	2950	2945	15
400	20240716	140200	96247620	2945	2945	2945	2945	4
401	20240716	140100	96235840	2940	2950	2950	2940	2040
402	20240716	140000	90218160	2955	2955	2955	2955	1717
403	20240716	135900	85144425	2960	2960	2960	2960	165
404	20240716	135800	84656025	2980	2980	2980	2980	0
405	20240716	135700	84656025	2980	2980	2980	2980	0
406	20240716	135600	84656025	2980	2980	2980	2980	0
407	20240716	135500	84656025	2980	2965	2980	2965	2
408	20240716	135400	84650080	2970	2980	2980	2970	3
409	20240716	135300	84641155	2960	2960	2960	2960	1303
410	20240716	135200	80784275	2975	2975	2975	2975	0
411	20240716	135100	80784275	2975	2975	2975	2975	0
412	20240716	135000	80784275	2975	2975	2975	2975	0
413	20240716	134900	80784275	2975	2975	2975	2975	0
414	20240716	134800	80784275	2975	2975	2975	2975	0
415	20240716	134700	80784275	2975	2975	2975	2975	0
416	20240716	134600	80784275	2975	2975	2975	2975	0
417	20240716	134500	80784275	2975	2975	2975	2975	0
418	20240716	134400	80784275	2975	2975	2975	2975	0
419	20240716	134300	80784275	2975	2975	2975	2975	93
420	20240716	134200	80507600	2980	2980	2980	2980	1
421	20240716	134100	80504620	2975	2975	2975	2975	7
422	20240716	134000	80483795	2975	2975	2980	2975	102
423	20240716	133900	80180340	2975	2975	2975	2975	101
424	20240716	133800	79879865	2980	2980	2980	2980	0
425	20240716	133700	79879865	2980	2965	2980	2965	6
426	20240716	133600	79862020	2970	2970	2970	2970	0
427	20240716	133500	79862020	2970	2970	2970	2970	0
428	20240716	133400	79862020	2970	2970	2970	2970	0
429	20240716	133300	79862020	2970	2965	2970	2965	162
430	20240716	133200	79381650	2980	2980	2980	2980	0
431	20240716	133100	79381650	2980	2980	2980	2980	0
432	20240716	133000	79381650	2980	2980	2980	2980	0
433	20240716	132900	79381650	2980	2980	2980	2980	0
434	20240716	132800	79381650	2980	2980	2980	2980	0
435	20240716	132700	79381650	2980	2980	2980	2980	0
436	20240716	132600	79381650	2980	2970	2980	2970	19
437	20240716	132500	79325180	2980	2980	2980	2980	6
438	20240716	132400	79307300	2970	2970	2970	2970	1
439	20240716	132300	79304330	2980	2980	2980	2980	0
440	20240716	132200	79304330	2980	2980	2980	2980	0
441	20240716	132100	79304330	2980	2980	2980	2980	0
442	20240716	132000	79304330	2980	2980	2980	2980	0
443	20240716	131900	79304330	2980	2980	2980	2980	1
444	20240716	131800	79301350	2975	2975	2975	2975	0
445	20240716	131700	79301350	2975	2975	2975	2975	1
446	20240716	131600	79298375	2970	2970	2970	2970	5
447	20240716	131500	79283525	2975	2975	2975	2975	7737
448	20240716	131400	56265950	2985	2985	2985	2985	0
449	20240716	131300	56265950	2985	2985	2985	2985	0
450	20240716	131200	56265950	2985	2985	2985	2985	0
451	20240716	131100	56265950	2985	2985	2985	2985	0
452	20240716	131000	56265950	2985	2985	2985	2985	0
453	20240716	130900	56265950	2985	2985	2985	2985	0
454	20240716	130800	56265950	2985	2980	2985	2980	3
455	20240716	130700	56257005	2975	2975	2975	2975	0
456	20240716	130600	56257005	2975	2975	2975	2975	100
457	20240716	130500	55959505	2975	2975	2975	2975	0
458	20240716	130400	55959505	2975	2975	2975	2975	0
459	20240716	130300	55959505	2975	2975	2975	2975	183
460	20240716	130200	55415080	2980	2980	2980	2980	1
461	20240716	130100	55412100	2980	2980	2980	2980	0
462	20240716	130000	55412100	2980	2980	2980	2980	0
463	20240716	125900	55412100	2980	2980	2980	2980	6
464	20240716	125800	55394220	2980	2980	2980	2980	0
465	20240716	125700	55394220	2980	2980	2980	2980	0
466	20240716	125600	55394220	2980	2980	2980	2980	0
467	20240716	125500	55394220	2980	2980	2980	2980	0
468	20240716	125400	55394220	2980	2980	2980	2980	0
469	20240716	125300	55394220	2980	2980	2980	2980	0
470	20240716	125200	55394220	2980	2980	2980	2980	0
471	20240716	125100	55394220	2980	2980	2980	2980	0
472	20240716	125000	55394220	2980	2980	2980	2980	0
473	20240716	124900	55394220	2980	2980	2980	2980	0
474	20240716	124800	55394220	2980	2980	2980	2980	0
475	20240716	124700	55394220	2980	2980	2980	2980	0
476	20240716	124600	55394220	2980	2980	2980	2980	1
477	20240716	124500	55391240	2975	2975	2975	2975	0
478	20240716	124400	55391240	2975	2975	2975	2975	0
479	20240716	124300	55391240	2975	2975	2975	2975	1
480	20240716	124200	55388265	2970	2970	2970	2970	0
481	20240716	124100	55388265	2970	2970	2970	2970	150
482	20240716	124000	54942765	2990	2990	2990	2990	1
483	20240716	123900	54939775	2975	2975	2975	2975	6
484	20240716	123800	54921925	2975	2975	2975	2975	2
485	20240716	123700	54915975	2975	2975	2975	2975	0
486	20240716	123600	54915975	2975	2975	2975	2975	1
487	20240716	123500	54913000	2965	2965	2965	2965	0
488	20240716	123400	54913000	2965	2965	2965	2965	0
489	20240716	123300	54913000	2965	2965	2965	2965	0
490	20240716	123200	54913000	2965	2965	2965	2965	0
491	20240716	123100	54913000	2965	2965	2965	2965	0
492	20240716	123000	54913000	2965	2965	2965	2965	85
493	20240716	122900	54660975	2965	2965	2965	2965	215
494	20240716	122800	54023500	2960	2960	2960	2960	133
495	20240716	122700	53629820	2965	2965	2965	2965	309
496	20240716	122600	52713635	2965	2965	2965	2965	0
497	20240716	122500	52713635	2965	2965	2965	2965	0
498	20240716	122400	52713635	2965	2965	2965	2965	0
499	20240716	122300	52713635	2965	2965	2965	2965	0
500	20240716	122200	52713635	2965	2965	2965	2965	0
501	20240716	122100	52713635	2965	2965	2965	2965	0
502	20240716	122000	52713635	2965	2965	2965	2965	0
503	20240716	121900	52713635	2965	2965	2965	2965	0
504	20240716	121800	52713635	2965	2965	2965	2965	0
505	20240716	121700	52713635	2965	2965	2965	2965	0
506	20240716	121600	52713635	2965	2965	2965	2965	20
507	20240716	121500	52654335	2960	2960	2960	2960	0
508	20240716	121400	52654335	2960	2960	2960	2960	0
509	20240716	121300	52654335	2960	2960	2960	2960	0
510	20240716	121200	52654335	2960	2960	2960	2960	1
511	20240716	121100	52651375	2965	2965	2965	2965	0
512	20240716	121000	52651375	2965	2965	2965	2965	17
513	20240716	120900	52600970	2965	2970	2970	2965	191
514	20240716	120800	52034505	2965	2970	2970	2965	12
515	20240716	120700	51998870	2975	2975	2975	2975	0
516	20240716	120600	51998870	2975	2975	2975	2975	0
517	20240716	120500	51998870	2975	2975	2975	2975	0
518	20240716	120400	51998870	2975	2975	2975	2975	0
519	20240716	120300	51998870	2975	2975	2975	2975	0
520	20240716	120200	51998870	2975	2975	2975	2975	0
521	20240716	120100	51998870	2975	2975	2975	2975	0
522	20240716	120000	51998870	2975	2975	2975	2975	1
523	20240716	115900	51995895	2980	2980	2980	2980	0
524	20240716	115800	51995895	2980	2980	2980	2980	0
525	20240716	115700	51995895	2980	2980	2980	2980	0
526	20240716	115600	51995895	2980	2980	2980	2980	0
527	20240716	115500	51995895	2980	2980	2980	2980	0
528	20240716	115400	51995895	2980	2980	2980	2980	0
529	20240716	115300	51995895	2980	2980	2980	2980	0
530	20240716	115200	51995895	2980	2980	2980	2980	0
531	20240716	115100	51995895	2980	2980	2980	2980	0
532	20240716	115000	51995895	2980	2980	2980	2980	0
533	20240716	114900	51995895	2980	2980	2980	2980	0
534	20240716	114800	51995895	2980	2980	2980	2980	0
535	20240716	114700	51995895	2980	2980	2980	2980	0
536	20240716	114600	51995895	2980	2980	2980	2980	0
537	20240716	114500	51995895	2980	2980	2980	2980	0
538	20240716	114400	51995895	2980	2980	2980	2980	0
539	20240716	114300	51995895	2980	2980	2980	2980	0
540	20240716	114200	51995895	2980	2985	2985	2980	2
541	20240716	114100	51989930	2965	2965	2965	2965	0
542	20240716	114000	51989930	2965	2965	2965	2965	0
543	20240716	113900	51989930	2965	2965	2965	2965	0
544	20240716	113800	51989930	2965	2965	2965	2965	0
545	20240716	113700	51989930	2965	2965	2965	2965	986
546	20240716	113600	49066440	2965	2980	2980	2965	300
547	20240716	113500	48175555	2980	2980	2980	2980	0
548	20240716	113400	48175555	2980	2980	2980	2980	0
549	20240716	113300	48175555	2980	2980	2980	2980	0
550	20240716	113200	48175555	2980	2980	2980	2980	0
551	20240716	113100	48175555	2980	2980	2980	2980	0
552	20240716	113000	48175555	2980	2980	2980	2980	0
553	20240716	112900	48175555	2980	2980	2980	2980	0
554	20240716	112800	48175555	2980	2980	2980	2980	0
555	20240716	112700	48175555	2980	2980	2980	2980	0
556	20240716	112600	48175555	2980	2980	2980	2980	0
557	20240716	112500	48175555	2980	2980	2980	2980	0
558	20240716	112400	48175555	2980	2980	2980	2980	0
559	20240716	112300	48175555	2980	2980	2980	2980	0
560	20240716	112200	48175555	2980	2980	2980	2980	0
561	20240716	112100	48175555	2980	2980	2980	2980	0
562	20240716	112000	48175555	2980	2980	2980	2980	0
563	20240716	111900	48175555	2980	2980	2980	2980	0
564	20240716	111800	48175555	2980	2980	2980	2980	0
565	20240716	111700	48175555	2980	2980	2980	2980	0
566	20240716	111600	48175555	2980	2980	2980	2980	0
567	20240716	111500	48175555	2980	2980	2980	2980	0
568	20240716	111400	48175555	2980	2980	2980	2980	0
569	20240716	111300	48175555	2980	2980	2980	2980	0
570	20240716	111200	48175555	2980	2980	2980	2980	0
571	20240716	111100	48175555	2980	2980	2980	2975	281
572	20240716	111000	47339500	2975	2975	2975	2975	0
573	20240716	110900	47339500	2975	2975	2975	2975	0
574	20240716	110800	47339500	2975	2975	2975	2975	21
575	20240716	110700	47277025	2975	2975	2975	2975	20
576	20240716	110600	47217525	2975	2975	2975	2975	0
577	20240716	110500	47217525	2975	2975	2975	2975	0
578	20240716	110400	47217525	2975	2975	2975	2975	0
579	20240716	110300	47217525	2975	2975	2975	2975	4
580	20240716	110200	47205625	2975	2975	2975	2975	0
581	20240716	110100	47205625	2975	2975	2975	2975	0
582	20240716	110000	47205625	2975	2975	2975	2975	1
583	20240716	105900	47202650	2970	2970	2970	2970	4
584	20240716	105800	47190770	2980	2980	2980	2980	0
585	20240716	105700	47190770	2980	2980	2980	2980	0
586	20240716	105600	47190770	2980	2980	2980	2980	0
587	20240716	105500	47190770	2980	2980	2980	2980	0
588	20240716	105400	47190770	2980	2980	2980	2980	0
589	20240716	105300	47190770	2980	2980	2980	2980	0
590	20240716	105200	47190770	2980	2980	2980	2980	0
591	20240716	105100	47190770	2980	2980	2980	2980	0
592	20240716	105000	47190770	2980	2980	2980	2980	0
593	20240716	104900	47190770	2980	2980	2980	2980	0
594	20240716	104800	47190770	2980	2980	2980	2980	0
595	20240716	104700	47190770	2980	2980	2980	2980	0
596	20240716	104600	47190770	2980	2980	2980	2980	0
597	20240716	104500	47190770	2980	2965	2980	2965	210
598	20240716	104400	46567970	2970	2970	2970	2965	78
599	20240716	104300	46336550	2970	2970	2970	2970	1
600	20240716	104200	46333580	2955	2955	2955	2955	0
601	20240716	104100	46333580	2955	2955	2955	2955	0
602	20240716	104000	46333580	2955	2955	2955	2955	1
603	20240716	103900	46330625	2940	2955	2955	2940	666
604	20240716	103800	44369835	2950	2950	2950	2950	91
605	20240716	103700	44101385	2945	2960	2960	2945	307
606	20240716	103600	43197000	2960	2960	2960	2960	0
607	20240716	103500	43197000	2960	2960	2960	2960	13
608	20240716	103400	43158520	2945	2950	2950	2945	303
609	20240716	103300	42266030	2950	2950	2950	2950	0
610	20240716	103200	42266030	2950	2950	2960	2950	153
611	20240716	103100	41814660	2955	2955	2955	2955	659
612	20240716	103000	39867315	2955	2960	2960	2955	1685
613	20240716	102900	34884770	2960	2960	2960	2960	674
614	20240716	102800	32889730	2960	2960	2960	2960	0
615	20240716	102700	32889730	2960	2960	2960	2960	0
616	20240716	102600	32889730	2960	2960	2960	2960	415
617	20240716	102500	31661330	2960	2965	2965	2960	518
618	20240716	102400	30127885	2960	2960	2960	2960	0
619	20240716	102300	30127885	2960	2960	2960	2960	15
620	20240716	102200	30083485	2955	2955	2955	2955	0
621	20240716	102100	30083485	2955	2955	2955	2955	0
622	20240716	102000	30083485	2955	2990	2990	2955	3240
623	20240716	101900	20483820	2995	2995	2995	2995	0
624	20240716	101800	20483820	2995	2995	2995	2995	2
625	20240716	101700	20477830	2995	2995	2995	2995	0
626	20240716	101600	20477830	2995	2995	2995	2995	0
627	20240716	101500	20477830	2995	2995	2995	2995	10
628	20240716	101400	20447880	3000	3000	3000	3000	0
629	20240716	101300	20447880	3000	3000	3000	3000	0
630	20240716	101200	20447880	3000	3000	3000	3000	183
631	20240716	101100	19898880	3000	3000	3000	3000	0
632	20240716	101000	19898880	3000	3000	3000	3000	0
633	20240716	100900	19898880	3000	3005	3005	3000	14
634	20240716	100800	19856865	3010	3010	3010	3010	0
635	20240716	100700	19856865	3010	3010	3010	3010	122
636	20240716	100600	19489645	3015	3015	3015	3015	20
637	20240716	100500	19429345	3015	3015	3015	3015	0
638	20240716	100400	19429345	3015	3015	3015	3015	0
639	20240716	100300	19429345	3015	3015	3015	3015	0
640	20240716	100200	19429345	3015	3015	3015	3015	7
641	20240716	100100	19408240	3015	3015	3015	3015	0
642	20240716	100000	19408240	3015	3015	3015	3015	0
643	20240716	095900	19408240	3015	3015	3015	3015	0
644	20240716	095800	19408240	3015	3015	3015	3015	0
645	20240716	095700	19408240	3015	3015	3015	3015	20
646	20240716	095600	19347940	3015	3015	3015	3015	0
647	20240716	095500	19347940	3015	3015	3015	3015	0
648	20240716	095400	19347940	3015	3015	3015	3015	0
649	20240716	095300	19347940	3015	3015	3015	3015	8
650	20240716	095200	19323820	3020	3020	3020	3020	30
651	20240716	095100	19233220	3015	3015	3015	3015	39
652	20240716	095000	19115635	3020	3020	3020	3020	1
653	20240716	094900	19112615	3025	3025	3025	3025	18
654	20240716	094800	19058165	3030	3030	3030	3030	0
655	20240716	094700	19058165	3030	3030	3030	3030	0
656	20240716	094600	19058165	3030	3030	3030	3030	0
657	20240716	094500	19058165	3030	3030	3030	3030	0
658	20240716	094400	19058165	3030	3030	3030	3030	60
659	20240716	094300	18876365	3030	3030	3030	3030	0
660	20240716	094200	18876365	3030	3030	3030	3030	1
661	20240716	094100	18873335	3030	3030	3030	3030	0
662	20240716	094000	18873335	3030	3030	3030	3030	0
663	20240716	093900	18873335	3030	3030	3030	3030	0
664	20240716	093800	18873335	3030	3030	3030	3030	1
665	20240716	093700	18870305	3025	3040	3045	3025	123
666	20240716	093600	18497655	3045	3045	3045	3045	0
667	20240716	093500	18497655	3045	3045	3045	3045	0
668	20240716	093400	18497655	3045	3045	3045	3045	0
669	20240716	093300	18497655	3045	3045	3045	3045	0
670	20240716	093200	18497655	3045	3045	3045	3045	0
671	20240716	093100	18497655	3045	3045	3045	3045	0
672	20240716	093000	18497655	3045	3045	3045	3045	0
673	20240716	092900	18497655	3045	3045	3045	3045	30
674	20240716	092800	18406305	3025	3025	3025	3025	1
675	20240716	092700	18403280	3055	3055	3055	3055	0
676	20240716	092600	18403280	3055	3055	3055	3055	0
677	20240716	092500	18403280	3055	3055	3055	3055	0
678	20240716	092400	18403280	3055	3055	3055	3055	0
679	20240716	092300	18403280	3055	3050	3055	3050	40
680	20240716	092200	18281085	3050	3050	3050	3050	0
681	20240716	092100	18281085	3050	3050	3050	3050	113
682	20240716	092000	17936435	3015	3015	3015	3015	0
683	20240716	091900	17936435	3015	3015	3015	3015	0
684	20240716	091800	17936435	3015	3015	3015	3015	1
685	20240716	091700	17933420	3050	3015	3050	3015	3619
686	20240716	091600	6974200	3020	3020	3020	3020	15
687	20240716	091500	6928900	3025	3025	3025	3025	0
688	20240716	091400	6928900	3025	3025	3025	3025	19
689	20240716	091300	6871425	3020	3030	3030	3020	915
690	20240716	091200	4103575	3030	3030	3030	3030	20
691	20240716	091100	4042975	3030	3035	3035	3030	279
692	20240716	091000	3197595	3035	3035	3035	3030	68
693	20240716	090900	2991465	3035	3035	3035	3035	1
694	20240716	090800	2988430	3035	3035	3035	3035	1
695	20240716	090700	2985395	3035	3035	3035	3035	0
696	20240716	090600	2985395	3035	3040	3040	3035	10
697	20240716	090500	2955000	3020	3020	3020	3020	0
698	20240716	090400	2955000	3020	3020	3020	3020	0
699	20240716	090300	2955000	3020	3020	3020	3020	0
700	20240716	090200	2955000	3020	3020	3020	3020	10
701	20240716	090100	2924800	3045	3045	3045	3045	30
702	20240716	090000	2833450	3050	3050	3050	3050	929