KissMeData/229000/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	205700	98959955	2930	2930	2930	2930	2069
3	20240716	205600	98959955	2930	2930	2930	2930	0
4	20240716	205500	98959955	2930	2930	2930	2930	0
5	20240716	205400	98959955	2930	2930	2930	2930	0
6	20240716	205300	98959955	2930	2930	2930	2930	0
7	20240716	205200	98959955	2930	2930	2930	2930	0
8	20240716	205100	98959955	2930	2930	2930	2930	0
9	20240716	205000	98959955	2930	2930	2930	2930	0
10	20240716	204900	98959955	2930	2930	2930	2930	0
11	20240716	204800	98959955	2930	2930	2930	2930	0
12	20240716	204700	98959955	2930	2930	2930	2930	0
13	20240716	204600	98959955	2930	2930	2930	2930	0
14	20240716	204500	98959955	2930	2930	2930	2930	0
15	20240716	204400	98959955	2930	2930	2930	2930	0
16	20240716	204300	98959955	2930	2930	2930	2930	0
17	20240716	204200	98959955	2930	2930	2930	2930	0
18	20240716	204100	98959955	2930	2930	2930	2930	0
19	20240716	204000	98959955	2930	2930	2930	2930	0
20	20240716	203900	98959955	2930	2930	2930	2930	0
21	20240716	203800	98959955	2930	2930	2930	2930	0
22	20240716	203700	98959955	2930	2930	2930	2930	0
23	20240716	203600	98959955	2930	2930	2930	2930	0
24	20240716	203500	98959955	2930	2930	2930	2930	0
25	20240716	203400	98959955	2930	2930	2930	2930	0
26	20240716	203300	98959955	2930	2930	2930	2930	0
27	20240716	203200	98959955	2930	2930	2930	2930	0
28	20240716	203100	98959955	2930	2930	2930	2930	0
29	20240716	203000	98959955	2930	2930	2930	2930	0
30	20240716	202900	98959955	2930	2930	2930	2930	0
31	20240716	202800	98959955	2930	2930	2930	2930	0
32	20240716	202700	98959955	2930	2930	2930	2930	2069
33	20240716	202600	98959955	2930	2930	2930	2930	0
34	20240716	202500	98959955	2930	2930	2930	2930	0
35	20240716	202400	98959955	2930	2930	2930	2930	0
36	20240716	202300	98959955	2930	2930	2930	2930	0
37	20240716	202200	98959955	2930	2930	2930	2930	0
38	20240716	202100	98959955	2930	2930	2930	2930	0
39	20240716	202000	98959955	2930	2930	2930	2930	0
40	20240716	201900	98959955	2930	2930	2930	2930	0
41	20240716	201800	98959955	2930	2930	2930	2930	0
42	20240716	201700	98959955	2930	2930	2930	2930	0
43	20240716	201600	98959955	2930	2930	2930	2930	0
44	20240716	201500	98959955	2930	2930	2930	2930	0
45	20240716	201400	98959955	2930	2930	2930	2930	0
46	20240716	201300	98959955	2930	2930	2930	2930	0
47	20240716	201200	98959955	2930	2930	2930	2930	0
48	20240716	201100	98959955	2930	2930	2930	2930	0
49	20240716	201000	98959955	2930	2930	2930	2930	0
50	20240716	200900	98959955	2930	2930	2930	2930	0
51	20240716	200800	98959955	2930	2930	2930	2930	0
52	20240716	200700	98959955	2930	2930	2930	2930	0
53	20240716	200600	98959955	2930	2930	2930	2930	0
54	20240716	200500	98959955	2930	2930	2930	2930	0
55	20240716	200400	98959955	2930	2930	2930	2930	0
56	20240716	200300	98959955	2930	2930	2930	2930	0
57	20240716	200200	98959955	2930	2930	2930	2930	0
58	20240716	200100	98959955	2930	2930	2930	2930	0
59	20240716	200000	98959955	2930	2930	2930	2930	0
60	20240716	195900	98959955	2930	2930	2930	2930	0
61	20240716	195800	98959955	2930	2930	2930	2930	0
62	20240716	195700	98959955	2930	2930	2930	2930	2069
63	20240716	195600	98959955	2930	2930	2930	2930	0
64	20240716	195500	98959955	2930	2930	2930	2930	0
65	20240716	195400	98959955	2930	2930	2930	2930	0
66	20240716	195300	98959955	2930	2930	2930	2930	0
67	20240716	195200	98959955	2930	2930	2930	2930	0
68	20240716	195100	98959955	2930	2930	2930	2930	0
69	20240716	195000	98959955	2930	2930	2930	2930	0
70	20240716	194900	98959955	2930	2930	2930	2930	0
71	20240716	194800	98959955	2930	2930	2930	2930	0
72	20240716	194700	98959955	2930	2930	2930	2930	0
73	20240716	194600	98959955	2930	2930	2930	2930	0
74	20240716	194500	98959955	2930	2930	2930	2930	0
75	20240716	194400	98959955	2930	2930	2930	2930	0
76	20240716	194300	98959955	2930	2930	2930	2930	0
77	20240716	194200	98959955	2930	2930	2930	2930	0
78	20240716	194100	98959955	2930	2930	2930	2930	0
79	20240716	194000	98959955	2930	2930	2930	2930	0
80	20240716	193900	98959955	2930	2930	2930	2930	0
81	20240716	193800	98959955	2930	2930	2930	2930	0
82	20240716	193700	98959955	2930	2930	2930	2930	0
83	20240716	193600	98959955	2930	2930	2930	2930	0
84	20240716	193500	98959955	2930	2930	2930	2930	0
85	20240716	193400	98959955	2930	2930	2930	2930	0
86	20240716	193300	98959955	2930	2930	2930	2930	0
87	20240716	193200	98959955	2930	2930	2930	2930	0
88	20240716	193100	98959955	2930	2930	2930	2930	0
89	20240716	193000	98959955	2930	2930	2930	2930	0
90	20240716	192900	98959955	2930	2930	2930	2930	0
91	20240716	192800	98959955	2930	2930	2930	2930	0
92	20240716	192700	98959955	2930	2930	2930	2930	2069
93	20240716	192600	98959955	2930	2930	2930	2930	0
94	20240716	192500	98959955	2930	2930	2930	2930	0
95	20240716	192400	98959955	2930	2930	2930	2930	0
96	20240716	192300	98959955	2930	2930	2930	2930	0
97	20240716	192200	98959955	2930	2930	2930	2930	0
98	20240716	192100	98959955	2930	2930	2930	2930	0
99	20240716	192000	98959955	2930	2930	2930	2930	0
100	20240716	191900	98959955	2930	2930	2930	2930	0
101	20240716	191800	98959955	2930	2930	2930	2930	0
102	20240716	191700	98959955	2930	2930	2930	2930	0
103	20240716	191600	98959955	2930	2930	2930	2930	0
104	20240716	191500	98959955	2930	2930	2930	2930	0
105	20240716	191400	98959955	2930	2930	2930	2930	0
106	20240716	191300	98959955	2930	2930	2930	2930	0
107	20240716	191200	98959955	2930	2930	2930	2930	0
108	20240716	191100	98959955	2930	2930	2930	2930	0
109	20240716	191000	98959955	2930	2930	2930	2930	0
110	20240716	190900	98959955	2930	2930	2930	2930	0
111	20240716	190800	98959955	2930	2930	2930	2930	0
112	20240716	190700	98959955	2930	2930	2930	2930	0
113	20240716	190600	98959955	2930	2930	2930	2930	0
114	20240716	190500	98959955	2930	2930	2930	2930	0
115	20240716	190400	98959955	2930	2930	2930	2930	0
116	20240716	190300	98959955	2930	2930	2930	2930	0
117	20240716	190200	98959955	2930	2930	2930	2930	0
118	20240716	190100	98959955	2930	2930	2930	2930	0
119	20240716	190000	98959955	2930	2930	2930	2930	0
120	20240716	185900	98959955	2930	2930	2930	2930	0
121	20240716	185800	98959955	2930	2930	2930	2930	0
122	20240716	185700	98959955	2930	2930	2930	2930	2069
123	20240716	185600	98959955	2930	2930	2930	2930	0
124	20240716	185500	98959955	2930	2930	2930	2930	0
125	20240716	185400	98959955	2930	2930	2930	2930	0
126	20240716	185300	98959955	2930	2930	2930	2930	0
127	20240716	185200	98959955	2930	2930	2930	2930	0
128	20240716	185100	98959955	2930	2930	2930	2930	0
129	20240716	185000	98959955	2930	2930	2930	2930	0
130	20240716	184900	98959955	2930	2930	2930	2930	0
131	20240716	184800	98959955	2930	2930	2930	2930	0
132	20240716	184700	98959955	2930	2930	2930	2930	0
133	20240716	184600	98959955	2930	2930	2930	2930	0
134	20240716	184500	98959955	2930	2930	2930	2930	0
135	20240716	184400	98959955	2930	2930	2930	2930	0
136	20240716	184300	98959955	2930	2930	2930	2930	0
137	20240716	184200	98959955	2930	2930	2930	2930	0
138	20240716	184100	98959955	2930	2930	2930	2930	0
139	20240716	184000	98959955	2930	2930	2930	2930	0
140	20240716	183900	98959955	2930	2930	2930	2930	0
141	20240716	183800	98959955	2930	2930	2930	2930	0
142	20240716	183700	98959955	2930	2930	2930	2930	0
143	20240716	183600	98959955	2930	2930	2930	2930	0
144	20240716	183500	98959955	2930	2930	2930	2930	0
145	20240716	183400	98959955	2930	2930	2930	2930	0
146	20240716	183300	98959955	2930	2930	2930	2930	0
147	20240716	183200	98959955	2930	2930	2930	2930	0
148	20240716	183100	98959955	2930	2930	2930	2930	0
149	20240716	183000	98959955	2930	2930	2930	2930	0
150	20240716	182900	98959955	2930	2930	2930	2930	0
151	20240716	182800	98959955	2930	2930	2930	2930	0
152	20240716	182700	98959955	2930	2930	2930	2930	2069
153	20240716	182600	98959955	2930	2930	2930	2930	0
154	20240716	182500	98959955	2930	2930	2930	2930	0
155	20240716	182400	98959955	2930	2930	2930	2930	0
156	20240716	182300	98959955	2930	2930	2930	2930	0
157	20240716	182200	98959955	2930	2930	2930	2930	0
158	20240716	182100	98959955	2930	2930	2930	2930	0
159	20240716	182000	98959955	2930	2930	2930	2930	0
160	20240716	181900	98959955	2930	2930	2930	2930	0
161	20240716	181800	98959955	2930	2930	2930	2930	0
162	20240716	181700	98959955	2930	2930	2930	2930	0
163	20240716	181600	98959955	2930	2930	2930	2930	0
164	20240716	181500	98959955	2930	2930	2930	2930	0
165	20240716	181400	98959955	2930	2930	2930	2930	0
166	20240716	181300	98959955	2930	2930	2930	2930	0
167	20240716	181200	98959955	2930	2930	2930	2930	0
168	20240716	181100	98959955	2930	2930	2930	2930	0
169	20240716	181000	98959955	2930	2930	2930	2930	0
170	20240716	180900	98959955	2930	2930	2930	2930	0
171	20240716	180800	98959955	2930	2930	2930	2930	0
172	20240716	180700	98959955	2930	2930	2930	2930	0
173	20240716	180600	98959955	2930	2930	2930	2930	0
174	20240716	180500	98959955	2930	2930	2930	2930	0
175	20240716	180400	98959955	2930	2930	2930	2930	0
176	20240716	180300	98959955	2930	2930	2930	2930	0
177	20240716	180200	98959955	2930	2930	2930	2930	0
178	20240716	180100	98959955	2930	2930	2930	2930	0
179	20240716	180000	98959955	2930	2930	2930	2930	0
180	20240716	175900	98959955	2930	2930	2930	2930	0
181	20240716	175800	98959955	2930	2930	2930	2930	0
182	20240716	175700	98959955	2930	2930	2930	2930	2069
183	20240716	175600	98959955	2930	2930	2930	2930	0
184	20240716	175500	98959955	2930	2930	2930	2930	0
185	20240716	175400	98959955	2930	2930	2930	2930	0
186	20240716	175300	98959955	2930	2930	2930	2930	0
187	20240716	175200	98959955	2930	2930	2930	2930	0
188	20240716	175100	98959955	2930	2930	2930	2930	0
189	20240716	175000	98959955	2930	2930	2930	2930	0
190	20240716	174900	98959955	2930	2930	2930	2930	0
191	20240716	174800	98959955	2930	2930	2930	2930	0
192	20240716	174700	98959955	2930	2930	2930	2930	0
193	20240716	174600	98959955	2930	2930	2930	2930	0
194	20240716	174500	98959955	2930	2930	2930	2930	0
195	20240716	174400	98959955	2930	2930	2930	2930	0
196	20240716	174300	98959955	2930	2930	2930	2930	0
197	20240716	174200	98959955	2930	2930	2930	2930	0
198	20240716	174100	98959955	2930	2930	2930	2930	0
199	20240716	174000	98959955	2930	2930	2930	2930	0
200	20240716	173900	98959955	2930	2930	2930	2930	0
201	20240716	173800	98959955	2930	2930	2930	2930	0
202	20240716	173700	98959955	2930	2930	2930	2930	0
203	20240716	173600	98959955	2930	2930	2930	2930	0
204	20240716	173500	98959955	2930	2930	2930	2930	0
205	20240716	173400	98959955	2930	2930	2930	2930	0
206	20240716	173300	98959955	2930	2930	2930	2930	0
207	20240716	173200	98959955	2930	2930	2930	2930	0
208	20240716	173100	98959955	2930	2930	2930	2930	0
209	20240716	173000	98959955	2930	2930	2930	2930	0
210	20240716	172900	98959955	2930	2930	2930	2930	0
211	20240716	172800	98959955	2930	2930	2930	2930	0
212	20240716	172700	98959955	2930	2930	2930	2930	2069
213	20240716	172600	98959955	2930	2930	2930	2930	0
214	20240716	172500	98959955	2930	2930	2930	2930	0
215	20240716	172400	98959955	2930	2930	2930	2930	0
216	20240716	172300	98959955	2930	2930	2930	2930	0
217	20240716	172200	98959955	2930	2930	2930	2930	0
218	20240716	172100	98959955	2930	2930	2930	2930	0
219	20240716	172000	98959955	2930	2930	2930	2930	0
220	20240716	171900	98959955	2930	2930	2930	2930	0
221	20240716	171800	98959955	2930	2930	2930	2930	0
222	20240716	171700	98959955	2930	2930	2930	2930	0
223	20240716	171600	98959955	2930	2930	2930	2930	0
224	20240716	171500	98959955	2930	2930	2930	2930	0
225	20240716	171400	98959955	2930	2930	2930	2930	0
226	20240716	171300	98959955	2930	2930	2930	2930	0
227	20240716	171200	98959955	2930	2930	2930	2930	0
228	20240716	171100	98959955	2930	2930	2930	2930	0
229	20240716	171000	98959955	2930	2930	2930	2930	0
230	20240716	170900	98959955	2930	2930	2930	2930	0
231	20240716	170800	98959955	2930	2930	2930	2930	0
232	20240716	170700	98959955	2930	2930	2930	2930	0
233	20240716	170600	98959955	2930	2930	2930	2930	0
234	20240716	170500	98959955	2930	2930	2930	2930	0
235	20240716	170400	98959955	2930	2930	2930	2930	0
236	20240716	170300	98959955	2930	2930	2930	2930	0
237	20240716	170200	98959955	2930	2930	2930	2930	0
238	20240716	170100	98959955	2930	2930	2930	2930	0
239	20240716	170000	98959955	2930	2930	2930	2930	0
240	20240716	165900	98959955	2930	2930	2930	2930	0
241	20240716	165800	98959955	2930	2930	2930	2930	0
242	20240716	165700	98959955	2930	2930	2930	2930	2069
243	20240716	165600	98959955	2930	2930	2930	2930	0
244	20240716	165500	98959955	2930	2930	2930	2930	0
245	20240716	165400	98959955	2930	2930	2930	2930	0
246	20240716	165300	98959955	2930	2930	2930	2930	0
247	20240716	165200	98959955	2930	2930	2930	2930	0
248	20240716	165100	98959955	2930	2930	2930	2930	0
249	20240716	165000	98959955	2930	2930	2930	2930	0
250	20240716	164900	98959955	2930	2930	2930	2930	0
251	20240716	164800	98959955	2930	2930	2930	2930	0
252	20240716	164700	98959955	2930	2930	2930	2930	0
253	20240716	164600	98959955	2930	2930	2930	2930	0
254	20240716	164500	98959955	2930	2930	2930	2930	0
255	20240716	164400	98959955	2930	2930	2930	2930	0
256	20240716	164300	98959955	2930	2930	2930	2930	0
257	20240716	164200	98959955	2930	2930	2930	2930	0
258	20240716	164100	98959955	2930	2930	2930	2930	0
259	20240716	164000	98959955	2930	2930	2930	2930	0
260	20240716	163900	98959955	2930	2930	2930	2930	0
261	20240716	163800	98959955	2930	2930	2930	2930	0
262	20240716	163700	98959955	2930	2930	2930	2930	0
263	20240716	163600	98959955	2930	2930	2930	2930	0
264	20240716	163500	98959955	2930	2930	2930	2930	0
265	20240716	163400	98959955	2930	2930	2930	2930	0
266	20240716	163300	98959955	2930	2930	2930	2930	0
267	20240716	163200	98959955	2930	2930	2930	2930	0
268	20240716	163100	98959955	2930	2930	2930	2930	0
269	20240716	163000	98959955	2930	2930	2930	2930	0
270	20240716	162900	98959955	2930	2930	2930	2930	0
271	20240716	162800	98959955	2930	2930	2930	2930	0
272	20240716	162700	98959955	2930	2930	2930	2930	2069
273	20240716	162600	98959955	2930	2930	2930	2930	0
274	20240716	162500	98959955	2930	2930	2930	2930	0
275	20240716	162400	98959955	2930	2930	2930	2930	0
276	20240716	162300	98959955	2930	2930	2930	2930	0
277	20240716	162200	98959955	2930	2930	2930	2930	0
278	20240716	162100	98959955	2930	2930	2930	2930	0
279	20240716	162000	98959955	2930	2930	2930	2930	0
280	20240716	161900	98959955	2930	2930	2930	2930	0
281	20240716	161800	98959955	2930	2930	2930	2930	0
282	20240716	161700	98959955	2930	2930	2930	2930	0
283	20240716	161600	98959955	2930	2930	2930	2930	0
284	20240716	161500	98959955	2930	2930	2930	2930	0
285	20240716	161400	98959955	2930	2930	2930	2930	0
286	20240716	161300	98959955	2930	2930	2930	2930	0
287	20240716	161200	98959955	2930	2930	2930	2930	0
288	20240716	161100	98959955	2930	2930	2930	2930	0
289	20240716	161000	98959955	2930	2930	2930	2930	0
290	20240716	160900	98959955	2930	2930	2930	2930	0
291	20240716	160800	98959955	2930	2930	2930	2930	0
292	20240716	160700	98959955	2930	2930	2930	2930	0
293	20240716	160600	98959955	2930	2930	2930	2930	0
294	20240716	160500	98959955	2930	2930	2930	2930	0
295	20240716	160400	98959955	2930	2930	2930	2930	0
296	20240716	160300	98959955	2930	2930	2930	2930	0
297	20240716	160200	98959955	2930	2930	2930	2930	0
298	20240716	160100	98959955	2930	2930	2930	2930	0
299	20240716	160000	98959955	2930	2930	2930	2930	0
300	20240716	155900	98959955	2930	2930	2930	2930	0
301	20240716	155800	98959955	2930	2930	2930	2930	0
302	20240716	155700	98959955	2930	2930	2930	2930	2069
303	20240716	155600	98959955	2930	2930	2930	2930	0
304	20240716	155500	98959955	2930	2930	2930	2930	0
305	20240716	155400	98959955	2930	2930	2930	2930	0
306	20240716	155300	98959955	2930	2930	2930	2930	0
307	20240716	155200	98959955	2930	2930	2930	2930	0
308	20240716	155100	98959955	2930	2930	2930	2930	0
309	20240716	155000	98959955	2930	2930	2930	2930	0
310	20240716	154900	98959955	2930	2930	2930	2930	0
311	20240716	154800	98959955	2930	2930	2930	2930	0
312	20240716	154700	98959955	2930	2930	2930	2930	0
313	20240716	154600	98959955	2930	2930	2930	2930	0
314	20240716	154500	98959955	2930	2930	2930	2930	0
315	20240716	154400	98959955	2930	2930	2930	2930	0
316	20240716	154300	98959955	2930	2930	2930	2930	0
317	20240716	154200	98959955	2930	2930	2930	2930	0
318	20240716	154100	98959955	2930	2930	2930	2930	0
319	20240716	154000	98959955	2930	2930	2930	2930	0
320	20240716	153900	98959955	2930	2930	2930	2930	0
321	20240716	153800	98959955	2930	2930	2930	2930	0
322	20240716	153700	98959955	2930	2930	2930	2930	0
323	20240716	153600	98959955	2930	2930	2930	2930	0
324	20240716	153500	98959955	2930	2930	2930	2930	0
325	20240716	153400	98959955	2930	2930	2930	2930	0
326	20240716	153300	98959955	2930	2930	2930	2930	0
327	20240716	153200	98959955	2930	2930	2930	2930	0
328	20240716	153100	98959955	2930	2930	2930	2930	0
329	20240716	153000	98959955	2930	2930	2930	2930	2069
330	20240716	152900	92897785	2920	2920	2920	2920	0
331	20240716	152800	92897785	2920	2920	2920	2920	0
332	20240716	152700	92897785	2920	2920	2920	2920	0
333	20240716	152600	92897785	2920	2920	2920	2920	0
334	20240716	152500	92897785	2920	2920	2920	2920	0
335	20240716	152400	92897785	2920	2920	2920	2920	0
336	20240716	152300	92897785	2920	2920	2920	2920	0
337	20240716	152200	92897785	2920	2920	2920	2920	0
338	20240716	152100	92897785	2920	2920	2920	2920	0
339	20240716	152000	92897785	2920	2920	2920	2920	0
340	20240716	151900	92897785	2920	2920	2920	2920	68
341	20240716	151800	92699225	2920	2920	2920	2920	0
342	20240716	151700	92699225	2920	2920	2920	2920	0
343	20240716	151600	92699225	2920	2925	2925	2920	24
344	20240716	151500	92629120	2930	2960	2960	2930	292
345	20240716	151400	91773380	2930	2940	2940	2930	4
346	20240716	151300	91761645	2945	2945	2945	2945	0
347	20240716	151200	91761645	2945	2945	2945	2945	0
348	20240716	151100	91761645	2945	2945	2945	2945	0
349	20240716	151000	91761645	2945	2945	2945	2945	1
350	20240716	150900	91758700	2975	2975	2975	2975	300
351	20240716	150800	90866200	2975	2950	2975	2950	2000
352	20240716	150700	84925925	2950	2950	2950	2950	20
353	20240716	150600	84866925	2925	2925	2925	2925	0
354	20240716	150500	84866925	2925	2925	2925	2925	0
355	20240716	150400	84866925	2925	2925	2925	2925	0
356	20240716	150300	84866925	2925	2925	2925	2925	0
357	20240716	150200	84866925	2925	2925	2925	2925	0
358	20240716	150100	84866925	2925	2925	2925	2925	1
359	20240716	150000	84864000	2935	2935	2935	2935	15
360	20240716	145900	84819975	2950	2950	2950	2950	12
361	20240716	145800	84784575	2950	2950	2950	2950	0
362	20240716	145700	84784575	2950	2950	2950	2950	15
363	20240716	145600	84740325	2950	2950	2950	2950	1
364	20240716	145500	84737375	2940	2940	2940	2940	15
365	20240716	145400	84693275	2940	2940	2940	2940	0
366	20240716	145300	84693275	2940	2935	2945	2935	165
367	20240716	145200	84208235	2930	2930	2930	2930	55
368	20240716	145100	84047085	2930	2930	2930	2930	0
369	20240716	145000	84047085	2930	2920	2930	2920	200
370	20240716	144900	83461915	2920	2920	2920	2920	0
371	20240716	144800	83461915	2920	2920	2920	2920	0
372	20240716	144700	83461915	2920	2920	2920	2920	1
373	20240716	144600	83458995	2910	2910	2910	2910	50
374	20240716	144500	83313495	2925	2925	2925	2925	0
375	20240716	144400	83313495	2925	2925	2925	2925	0
376	20240716	144300	83313495	2925	2925	2925	2925	0
377	20240716	144200	83313495	2925	2925	2925	2925	0
378	20240716	144100	83313495	2925	2925	2925	2925	0
379	20240716	144000	83313495	2925	2925	2925	2925	0
380	20240716	143900	83313495	2925	2925	2925	2925	0
381	20240716	143800	83313495	2925	2925	2925	2925	0
382	20240716	143700	83313495	2925	2925	2925	2925	0
383	20240716	143600	83313495	2925	2925	2925	2925	0
384	20240716	143500	83313495	2925	2925	2925	2925	0
385	20240716	143400	83313495	2925	2925	2925	2925	0
386	20240716	143300	83313495	2925	2925	2925	2925	0
387	20240716	143200	83313495	2925	2925	2925	2925	0
388	20240716	143100	83313495	2925	2925	2925	2925	0
389	20240716	143000	83313495	2925	2925	2925	2925	0
390	20240716	142900	83313495	2925	2925	2925	2925	0
391	20240716	142800	83313495	2925	2925	2925	2925	0
392	20240716	142700	83313495	2925	2925	2925	2925	0
393	20240716	142600	83313495	2925	2925	2925	2925	0
394	20240716	142500	83313495	2925	2925	2925	2925	0
395	20240716	142400	83313495	2925	2925	2925	2925	0
396	20240716	142300	83313495	2925	2925	2925	2925	0
397	20240716	142200	83313495	2925	2925	2925	2925	0
398	20240716	142100	83313495	2925	2925	2925	2925	0
399	20240716	142000	83313495	2925	2925	2925	2925	0
400	20240716	141900	83313495	2925	2925	2925	2925	0
401	20240716	141800	83313495	2925	2925	2925	2925	0
402	20240716	141700	83313495	2925	2925	2925	2925	1
403	20240716	141600	83310570	2910	2910	2910	2910	0
404	20240716	141500	83310570	2910	2910	2910	2910	0
405	20240716	141400	83310570	2910	2910	2910	2910	0
406	20240716	141300	83310570	2910	2910	2910	2910	2
407	20240716	141200	83304750	2910	2910	2910	2910	0
408	20240716	141100	83304750	2910	2910	2910	2910	0
409	20240716	141000	83304750	2910	2915	2915	2910	40
410	20240716	140900	83188200	2910	2910	2910	2910	0
411	20240716	140800	83188200	2910	2910	2910	2910	0
412	20240716	140700	83188200	2910	2910	2910	2910	0
413	20240716	140600	83188200	2910	2910	2910	2910	0
414	20240716	140500	83188200	2910	2910	2910	2910	0
415	20240716	140400	83188200	2910	2910	2910	2910	0
416	20240716	140300	83188200	2910	2910	2910	2910	0
417	20240716	140200	83188200	2910	2910	2910	2910	0
418	20240716	140100	83188200	2910	2910	2910	2910	0
419	20240716	140000	83188200	2910	2910	2910	2910	0
420	20240716	135900	83188200	2910	2910	2910	2910	0
421	20240716	135800	83188200	2910	2910	2910	2910	0
422	20240716	135700	83188200	2910	2910	2910	2910	0
423	20240716	135600	83188200	2910	2910	2910	2910	0
424	20240716	135500	83188200	2910	2910	2910	2910	0
425	20240716	135400	83188200	2910	2910	2910	2910	0
426	20240716	135300	83188200	2910	2910	2910	2910	0
427	20240716	135200	83188200	2910	2910	2910	2910	111
428	20240716	135100	82865190	2910	2910	2910	2910	0
429	20240716	135000	82865190	2910	2910	2910	2910	0
430	20240716	134900	82865190	2910	2910	2910	2910	0
431	20240716	134800	82865190	2910	2910	2910	2910	0
432	20240716	134700	82865190	2910	2910	2910	2910	2
433	20240716	134600	82859370	2910	2910	2910	2910	0
434	20240716	134500	82859370	2910	2910	2910	2910	0
435	20240716	134400	82859370	2910	2920	2920	2910	30
436	20240716	134300	82772050	2920	2920	2920	2920	0
437	20240716	134200	82772050	2920	2920	2920	2920	0
438	20240716	134100	82772050	2920	2920	2920	2920	100
439	20240716	134000	82480050	2930	2930	2930	2930	0
440	20240716	133900	82480050	2930	2930	2930	2930	0
441	20240716	133800	82480050	2930	2930	2930	2930	200
442	20240716	133700	81894050	2930	2930	2930	2930	1
443	20240716	133600	81891120	2900	2900	2900	2900	0
444	20240716	133500	81891120	2900	2905	2905	2900	300
445	20240716	133400	81020770	2915	2915	2915	2915	0
446	20240716	133300	81020770	2915	2915	2915	2915	0
447	20240716	133200	81020770	2915	2915	2915	2915	0
448	20240716	133100	81020770	2915	2915	2915	2915	0
449	20240716	133000	81020770	2915	2915	2915	2915	0
450	20240716	132900	81020770	2915	2915	2915	2915	0
451	20240716	132800	81020770	2915	2905	2915	2905	1000
452	20240716	132700	78111815	2900	2900	2900	2900	9
453	20240716	132600	78085715	2905	2905	2905	2905	33
454	20240716	132500	77989850	2905	2905	2905	2905	0
455	20240716	132400	77989850	2905	2905	2905	2905	0
456	20240716	132300	77989850	2905	2905	2905	2905	1
457	20240716	132200	77986945	2905	2905	2905	2905	200
458	20240716	132100	77405945	2905	2905	2905	2905	19
459	20240716	132000	77350750	2905	2905	2905	2905	34
460	20240716	131900	77251980	2900	2900	2900	2900	200
461	20240716	131800	76671980	2900	2900	2900	2900	0
462	20240716	131700	76671980	2900	2900	2900	2900	2
463	20240716	131600	76666180	2905	2905	2905	2905	0
464	20240716	131500	76666180	2905	2905	2905	2905	40
465	20240716	131400	76549980	2905	2905	2905	2905	0
466	20240716	131300	76549980	2905	2910	2910	2905	365
467	20240716	131200	75489295	2915	2915	2915	2915	1413
468	20240716	131100	71370400	2920	2920	2920	2920	0
469	20240716	131000	71370400	2920	2920	2920	2920	0
470	20240716	130900	71370400	2920	2920	2920	2920	0
471	20240716	130800	71370400	2920	2920	2920	2920	0
472	20240716	130700	71370400	2920	2920	2920	2920	0
473	20240716	130600	71370400	2920	2920	2920	2920	0
474	20240716	130500	71370400	2920	2920	2920	2920	0
475	20240716	130400	71370400	2920	2920	2920	2920	0
476	20240716	130300	71370400	2920	2920	2920	2920	0
477	20240716	130200	71370400	2920	2920	2920	2920	0
478	20240716	130100	71370400	2920	2920	2920	2920	0
479	20240716	130000	71370400	2920	2920	2920	2920	0
480	20240716	125900	71370400	2920	2920	2920	2920	40
481	20240716	125800	71253600	2920	2920	2920	2920	0
482	20240716	125700	71253600	2920	2920	2920	2920	0
483	20240716	125600	71253600	2920	2920	2920	2920	0
484	20240716	125500	71253600	2920	2920	2920	2920	0
485	20240716	125400	71253600	2920	2920	2920	2920	0
486	20240716	125300	71253600	2920	2920	2920	2920	0
487	20240716	125200	71253600	2920	2920	2920	2920	0
488	20240716	125100	71253600	2920	2920	2920	2920	70
489	20240716	125000	71049200	2930	2930	2930	2930	0
490	20240716	124900	71049200	2930	2930	2930	2930	0
491	20240716	124800	71049200	2930	2930	2930	2930	0
492	20240716	124700	71049200	2930	2930	2930	2930	0
493	20240716	124600	71049200	2930	2930	2930	2930	0
494	20240716	124500	71049200	2930	2930	2930	2930	0
495	20240716	124400	71049200	2930	2930	2930	2930	0
496	20240716	124300	71049200	2930	2930	2930	2930	0
497	20240716	124200	71049200	2930	2930	2930	2930	0
498	20240716	124100	71049200	2930	2930	2930	2930	0
499	20240716	124000	71049200	2930	2930	2930	2930	0
500	20240716	123900	71049200	2930	2930	2930	2930	0
501	20240716	123800	71049200	2930	2930	2930	2930	0
502	20240716	123700	71049200	2930	2930	2930	2930	0
503	20240716	123600	71049200	2930	2930	2930	2930	0
504	20240716	123500	71049200	2930	2930	2930	2930	0
505	20240716	123400	71049200	2930	2930	2930	2930	0
506	20240716	123300	71049200	2930	2930	2930	2930	0
507	20240716	123200	71049200	2930	2930	2930	2930	0
508	20240716	123100	71049200	2930	2930	2930	2930	0
509	20240716	123000	71049200	2930	2930	2930	2930	0
510	20240716	122900	71049200	2930	2930	2930	2930	3
511	20240716	122800	71040410	2915	2915	2915	2915	0
512	20240716	122700	71040410	2915	2915	2915	2915	0
513	20240716	122600	71040410	2915	2915	2915	2915	807
514	20240716	122500	68688005	2915	2915	2915	2915	0
515	20240716	122400	68688005	2915	2915	2915	2915	0
516	20240716	122300	68688005	2915	2915	2915	2915	0
517	20240716	122200	68688005	2915	2915	2915	2915	0
518	20240716	122100	68688005	2915	2915	2915	2915	0
519	20240716	122000	68688005	2915	2915	2915	2915	29
520	20240716	121900	68603470	2915	2915	2915	2915	0
521	20240716	121800	68603470	2915	2915	2915	2915	0
522	20240716	121700	68603470	2915	2915	2915	2915	0
523	20240716	121600	68603470	2915	2915	2915	2915	0
524	20240716	121500	68603470	2915	2915	2915	2915	0
525	20240716	121400	68603470	2915	2915	2915	2915	10
526	20240716	121300	68574320	2930	2930	2930	2930	0
527	20240716	121200	68574320	2930	2915	2930	2915	59
528	20240716	121100	68402200	2915	2915	2915	2915	0
529	20240716	121000	68402200	2915	2915	2915	2915	0
530	20240716	120900	68402200	2915	2915	2915	2915	0
531	20240716	120800	68402200	2915	2915	2915	2915	300
532	20240716	120700	67527700	2930	2930	2930	2930	0
533	20240716	120600	67527700	2930	2930	2930	2930	0
534	20240716	120500	67527700	2930	2930	2930	2930	0
535	20240716	120400	67527700	2930	2930	2930	2930	9
536	20240716	120300	67501330	2930	2930	2930	2930	0
537	20240716	120200	67501330	2930	2930	2930	2930	0
538	20240716	120100	67501330	2930	2930	2930	2930	0
539	20240716	120000	67501330	2930	2930	2930	2930	0
540	20240716	115900	67501330	2930	2930	2930	2930	0
541	20240716	115800	67501330	2930	2930	2930	2930	0
542	20240716	115700	67501330	2930	2930	2930	2930	0
543	20240716	115600	67501330	2930	2930	2930	2930	0
544	20240716	115500	67501330	2930	2930	2930	2930	0
545	20240716	115400	67501330	2930	2930	2930	2930	0
546	20240716	115300	67501330	2930	2930	2930	2930	0
547	20240716	115200	67501330	2930	2930	2930	2930	0
548	20240716	115100	67501330	2930	2930	2930	2930	0
549	20240716	115000	67501330	2930	2930	2930	2930	3
550	20240716	114900	67492540	2915	2915	2915	2915	0
551	20240716	114800	67492540	2915	2915	2915	2915	0
552	20240716	114700	67492540	2915	2920	2920	2915	85
553	20240716	114600	67244755	2925	2925	2925	2925	0
554	20240716	114500	67244755	2925	2930	2930	2925	24
555	20240716	114400	67174440	2930	2930	2930	2930	0
556	20240716	114300	67174440	2930	2960	2960	2930	93
557	20240716	114200	66901415	2995	2995	2995	2995	0
558	20240716	114100	66901415	2995	2905	3000	2905	7357
559	20240716	114000	45108345	2900	2900	2900	2900	0
560	20240716	113900	45108345	2900	2900	2900	2900	0
561	20240716	113800	45108345	2900	2900	2900	2900	0
562	20240716	113700	45108345	2900	2900	2900	2900	0
563	20240716	113600	45108345	2900	2900	2900	2900	0
564	20240716	113500	45108345	2900	2900	2900	2900	0
565	20240716	113400	45108345	2900	2900	2900	2900	0
566	20240716	113300	45108345	2900	2900	2900	2900	0
567	20240716	113200	45108345	2900	2900	2900	2900	0
568	20240716	113100	45108345	2900	2900	2900	2900	0
569	20240716	113000	45108345	2900	2895	2900	2895	998
570	20240716	112900	42216645	2895	2895	2895	2895	21
571	20240716	112800	42155850	2880	2880	2880	2880	30
572	20240716	112700	42069450	2880	2880	2880	2880	0
573	20240716	112600	42069450	2880	2880	2880	2880	0
574	20240716	112500	42069450	2880	2880	2880	2880	6
575	20240716	112400	42052170	2880	2880	2880	2880	0
576	20240716	112300	42052170	2880	2890	2890	2880	406
577	20240716	112200	40880870	2895	2895	2895	2895	0
578	20240716	112100	40880870	2895	2895	2895	2895	0
579	20240716	112000	40880870	2895	2895	2895	2895	0
580	20240716	111900	40880870	2895	2895	2895	2895	0
581	20240716	111800	40880870	2895	2895	2895	2895	0
582	20240716	111700	40880870	2895	2890	2895	2890	115
583	20240716	111600	40548495	2890	2890	2890	2890	0
584	20240716	111500	40548495	2890	2890	2890	2890	0
585	20240716	111400	40548495	2890	2890	2890	2890	0
586	20240716	111300	40548495	2890	2890	2890	2890	0
587	20240716	111200	40548495	2890	2890	2890	2890	0
588	20240716	111100	40548495	2890	2890	2890	2890	0
589	20240716	111000	40548495	2890	2890	2890	2890	0
590	20240716	110900	40548495	2890	2890	2890	2890	0
591	20240716	110800	40548495	2890	2890	2890	2890	64
592	20240716	110700	40363535	2890	2890	2890	2890	0
593	20240716	110600	40363535	2890	2890	2890	2890	0
594	20240716	110500	40363535	2890	2890	2890	2890	0
595	20240716	110400	40363535	2890	2890	2890	2890	0
596	20240716	110300	40363535	2890	2890	2890	2890	0
597	20240716	110200	40363535	2890	2890	2890	2890	0
598	20240716	110100	40363535	2890	2890	2890	2890	0
599	20240716	110000	40363535	2890	2890	2890	2890	0
600	20240716	105900	40363535	2890	2890	2890	2890	5
601	20240716	105800	40349085	2890	2890	2890	2890	0
602	20240716	105700	40349085	2890	2880	2890	2880	35
603	20240716	105600	40248265	2880	2880	2880	2875	206
604	20240716	105500	39654990	2880	2880	2880	2880	5
605	20240716	105400	39640590	2875	2875	2875	2875	0
606	20240716	105300	39640590	2875	2875	2875	2875	0
607	20240716	105200	39640590	2875	2875	2875	2875	0
608	20240716	105100	39640590	2875	2875	2875	2875	0
609	20240716	105000	39640590	2875	2875	2875	2875	0
610	20240716	104900	39640590	2875	2875	2875	2875	30
611	20240716	104800	39554340	2875	2890	2890	2875	2536
612	20240716	104700	32239320	2890	2890	2890	2890	0
613	20240716	104600	32239320	2890	2890	2890	2890	145
614	20240716	104500	31820270	2895	2895	2895	2895	0
615	20240716	104400	31820270	2895	2895	2895	2895	20
616	20240716	104300	31762370	2895	2895	2895	2895	0
617	20240716	104200	31762370	2895	2895	2895	2895	52
618	20240716	104100	31611830	2895	2895	2895	2895	6
619	20240716	104000	31594460	2895	2895	2895	2895	37
620	20240716	103900	31487345	2895	2895	2895	2895	0
621	20240716	103800	31487345	2895	2895	2895	2895	0
622	20240716	103700	31487345	2895	2895	2895	2895	0
623	20240716	103600	31487345	2895	2895	2895	2895	0
624	20240716	103500	31487345	2895	2895	2895	2895	0
625	20240716	103400	31487345	2895	2895	2895	2895	0
626	20240716	103300	31487345	2895	2895	2895	2895	5
627	20240716	103200	31472870	2895	2895	2895	2895	59
628	20240716	103100	31302065	2895	2895	2895	2895	0
629	20240716	103000	31302065	2895	2895	2895	2895	0
630	20240716	102900	31302065	2895	2895	2895	2895	30
631	20240716	102800	31215215	2895	2895	2895	2895	6
632	20240716	102700	31197845	2895	2895	2895	2895	7
633	20240716	102600	31177580	2900	2900	2900	2900	5
634	20240716	102500	31163080	2890	2905	2905	2890	205
635	20240716	102400	30569245	2900	2900	2900	2900	30
636	20240716	102300	30482245	2900	2900	2900	2900	0
637	20240716	102200	30482245	2900	2900	2900	2900	0
638	20240716	102100	30482245	2900	2900	2900	2900	0
639	20240716	102000	30482245	2900	2900	2900	2900	0
640	20240716	101900	30482245	2900	2900	2900	2900	0
641	20240716	101800	30482245	2900	2900	2900	2900	629
642	20240716	101700	28658145	2900	2900	2900	2900	411
643	20240716	101600	27466245	2900	2900	2900	2900	10
644	20240716	101500	27437245	2900	2900	2900	2900	10
645	20240716	101400	27408245	2900	2905	2905	2900	849
646	20240716	101300	24945960	2905	2905	2905	2905	0
647	20240716	101200	24945960	2905	2905	2905	2905	2
648	20240716	101100	24940150	2900	2900	2900	2900	0
649	20240716	101000	24940150	2900	2900	2900	2900	6
650	20240716	100900	24922750	2900	2915	2915	2900	710
651	20240716	100800	22863725	2915	2915	2915	2915	1
652	20240716	100700	22860810	2905	2915	2915	2905	1564
653	20240716	100600	18314935	2920	2920	2920	2920	26
654	20240716	100500	18239015	2910	2920	2920	2910	1086
655	20240716	100400	15074855	2920	2920	2920	2920	1
656	20240716	100300	15071935	2910	2910	2910	2910	0
657	20240716	100200	15071935	2910	2910	2910	2910	97
658	20240716	100100	14789665	2920	2920	2920	2920	1
659	20240716	100000	14786745	2920	2920	2920	2920	19
660	20240716	095900	14731265	2920	2920	2920	2920	11
661	20240716	095800	14699145	2905	2925	2925	2905	1330
662	20240716	095700	10831420	2915	2915	2915	2915	303
663	20240716	095600	9948175	2925	2925	2925	2925	1
664	20240716	095500	9945250	2915	2925	2925	2915	102
665	20240716	095400	9647910	2915	2915	2915	2915	3
666	20240716	095300	9639165	2920	2915	2925	2915	864
667	20240716	095200	7118425	2925	2920	2925	2920	244
668	20240716	095100	6405745	2925	2925	2925	2925	10
669	20240716	095000	6376495	2920	2935	2935	2920	1049
670	20240716	094900	3306140	2940	2945	2945	2940	206
671	20240716	094800	2700335	2945	2945	2945	2945	0
672	20240716	094700	2700335	2945	2945	2945	2945	0
673	20240716	094600	2700335	2945	2945	2945	2945	0
674	20240716	094500	2700335	2945	2945	2945	2945	0
675	20240716	094400	2700335	2945	2945	2945	2945	4
676	20240716	094300	2688555	2945	2945	2945	2945	0
677	20240716	094200	2688555	2945	2945	2945	2945	0
678	20240716	094100	2688555	2945	2945	2945	2945	0
679	20240716	094000	2688555	2945	2945	2945	2945	47
680	20240716	093900	2550140	2950	2950	2950	2950	0
681	20240716	093800	2550140	2950	2950	2950	2950	0
682	20240716	093700	2550140	2950	2950	2950	2950	0
683	20240716	093600	2550140	2950	2950	2950	2950	0
684	20240716	093500	2550140	2950	2950	2950	2950	0
685	20240716	093400	2550140	2950	2950	2950	2950	0
686	20240716	093300	2550140	2950	2950	2950	2950	0
687	20240716	093200	2550140	2950	2950	2950	2950	0
688	20240716	093100	2550140	2950	2950	2950	2950	0
689	20240716	093000	2550140	2950	2950	2950	2950	0
690	20240716	092900	2550140	2950	2950	2950	2950	0
691	20240716	092800	2550140	2950	2950	2950	2950	0
692	20240716	092700	2550140	2950	2960	2960	2950	113
693	20240716	092600	2216775	2950	2950	2950	2950	0
694	20240716	092500	2216775	2950	2950	2950	2950	0
695	20240716	092400	2216775	2950	2950	2950	2950	0
696	20240716	092300	2216775	2950	2950	2950	2950	0
697	20240716	092200	2216775	2950	2950	2950	2950	0
698	20240716	092100	2216775	2950	2950	2950	2950	0
699	20240716	092000	2216775	2950	2950	2950	2950	0
700	20240716	091900	2216775	2950	2950	2950	2950	0
701	20240716	091800	2216775	2950	2960	2960	2950	6
702	20240716	091700	2199055	2965	2965	2965	2965	0
703	20240716	091600	2199055	2965	2965	2965	2965	0
704	20240716	091500	2199055	2965	2965	2965	2965	0
705	20240716	091400	2199055	2965	2965	2965	2965	0
706	20240716	091300	2199055	2965	2965	2965	2965	0
707	20240716	091200	2199055	2965	2965	2965	2965	8
708	20240716	091100	2175335	2965	2950	2965	2950	18
709	20240716	091000	2122220	2970	2970	2970	2970	168
710	20240716	090900	1623260	2970	2970	2970	2970	0
711	20240716	090800	1623260	2970	2970	2970	2970	0
712	20240716	090700	1623260	2970	2970	2970	2970	0
713	20240716	090600	1623260	2970	2970	2970	2970	0
714	20240716	090500	1623260	2970	2970	2970	2970	0
715	20240716	090400	1623260	2970	2970	2970	2970	375
716	20240716	090300	509510	2970	2970	2970	2970	1
717	20240716	090200	506540	2945	2945	2945	2945	0
718	20240716	090100	506540	2945	2945	2945	2945	0
719	20240716	090000	506540	2945	2945	2945	2945	172