KissMeData/347000/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	212800	119402795	2860	2860	2860	2860	820
3	20240715	212700	119402795	2860	2860	2860	2860	0
4	20240715	212600	119402795	2860	2860	2860	2860	0
5	20240715	212500	119402795	2860	2860	2860	2860	0
6	20240715	212400	119402795	2860	2860	2860	2860	0
7	20240715	212300	119402795	2860	2860	2860	2860	0
8	20240715	212200	119402795	2860	2860	2860	2860	0
9	20240715	212100	119402795	2860	2860	2860	2860	0
10	20240715	212000	119402795	2860	2860	2860	2860	0
11	20240715	211900	119402795	2860	2860	2860	2860	0
12	20240715	211800	119402795	2860	2860	2860	2860	0
13	20240715	211700	119402795	2860	2860	2860	2860	0
14	20240715	211600	119402795	2860	2860	2860	2860	0
15	20240715	211500	119402795	2860	2860	2860	2860	0
16	20240715	211400	119402795	2860	2860	2860	2860	0
17	20240715	211300	119402795	2860	2860	2860	2860	0
18	20240715	211200	119402795	2860	2860	2860	2860	0
19	20240715	211100	119402795	2860	2860	2860	2860	0
20	20240715	211000	119402795	2860	2860	2860	2860	0
21	20240715	210900	119402795	2860	2860	2860	2860	0
22	20240715	210800	119402795	2860	2860	2860	2860	0
23	20240715	210700	119402795	2860	2860	2860	2860	0
24	20240715	210600	119402795	2860	2860	2860	2860	0
25	20240715	210500	119402795	2860	2860	2860	2860	0
26	20240715	210400	119402795	2860	2860	2860	2860	0
27	20240715	210300	119402795	2860	2860	2860	2860	0
28	20240715	210200	119402795	2860	2860	2860	2860	0
29	20240715	210100	119402795	2860	2860	2860	2860	0
30	20240715	210000	119402795	2860	2860	2860	2860	0
31	20240715	205900	119402795	2860	2860	2860	2860	0
32	20240715	205800	119402795	2860	2860	2860	2860	820
33	20240715	205700	119402795	2860	2860	2860	2860	0
34	20240715	205600	119402795	2860	2860	2860	2860	0
35	20240715	205500	119402795	2860	2860	2860	2860	0
36	20240715	205400	119402795	2860	2860	2860	2860	0
37	20240715	205300	119402795	2860	2860	2860	2860	0
38	20240715	205200	119402795	2860	2860	2860	2860	0
39	20240715	205100	119402795	2860	2860	2860	2860	0
40	20240715	205000	119402795	2860	2860	2860	2860	0
41	20240715	204900	119402795	2860	2860	2860	2860	0
42	20240715	204800	119402795	2860	2860	2860	2860	0
43	20240715	204700	119402795	2860	2860	2860	2860	0
44	20240715	204600	119402795	2860	2860	2860	2860	0
45	20240715	204500	119402795	2860	2860	2860	2860	0
46	20240715	204400	119402795	2860	2860	2860	2860	0
47	20240715	204300	119402795	2860	2860	2860	2860	0
48	20240715	204200	119402795	2860	2860	2860	2860	0
49	20240715	204100	119402795	2860	2860	2860	2860	0
50	20240715	204000	119402795	2860	2860	2860	2860	0
51	20240715	203900	119402795	2860	2860	2860	2860	0
52	20240715	203800	119402795	2860	2860	2860	2860	0
53	20240715	203700	119402795	2860	2860	2860	2860	0
54	20240715	203600	119402795	2860	2860	2860	2860	0
55	20240715	203500	119402795	2860	2860	2860	2860	0
56	20240715	203400	119402795	2860	2860	2860	2860	0
57	20240715	203300	119402795	2860	2860	2860	2860	0
58	20240715	203200	119402795	2860	2860	2860	2860	0
59	20240715	203100	119402795	2860	2860	2860	2860	0
60	20240715	203000	119402795	2860	2860	2860	2860	0
61	20240715	202900	119402795	2860	2860	2860	2860	0
62	20240715	202800	119402795	2860	2860	2860	2860	820
63	20240715	202700	119402795	2860	2860	2860	2860	0
64	20240715	202600	119402795	2860	2860	2860	2860	0
65	20240715	202500	119402795	2860	2860	2860	2860	0
66	20240715	202400	119402795	2860	2860	2860	2860	0
67	20240715	202300	119402795	2860	2860	2860	2860	0
68	20240715	202200	119402795	2860	2860	2860	2860	0
69	20240715	202100	119402795	2860	2860	2860	2860	0
70	20240715	202000	119402795	2860	2860	2860	2860	0
71	20240715	201900	119402795	2860	2860	2860	2860	0
72	20240715	201800	119402795	2860	2860	2860	2860	0
73	20240715	201700	119402795	2860	2860	2860	2860	0
74	20240715	201600	119402795	2860	2860	2860	2860	0
75	20240715	201500	119402795	2860	2860	2860	2860	0
76	20240715	201400	119402795	2860	2860	2860	2860	0
77	20240715	201300	119402795	2860	2860	2860	2860	0
78	20240715	201200	119402795	2860	2860	2860	2860	0
79	20240715	201100	119402795	2860	2860	2860	2860	0
80	20240715	201000	119402795	2860	2860	2860	2860	0
81	20240715	200900	119402795	2860	2860	2860	2860	0
82	20240715	200800	119402795	2860	2860	2860	2860	0
83	20240715	200700	119402795	2860	2860	2860	2860	0
84	20240715	200600	119402795	2860	2860	2860	2860	0
85	20240715	200500	119402795	2860	2860	2860	2860	0
86	20240715	200400	119402795	2860	2860	2860	2860	0
87	20240715	200300	119402795	2860	2860	2860	2860	0
88	20240715	200200	119402795	2860	2860	2860	2860	0
89	20240715	200100	119402795	2860	2860	2860	2860	0
90	20240715	200000	119402795	2860	2860	2860	2860	0
91	20240715	195900	119402795	2860	2860	2860	2860	0
92	20240715	195800	119402795	2860	2860	2860	2860	820
93	20240715	195700	119402795	2860	2860	2860	2860	0
94	20240715	195600	119402795	2860	2860	2860	2860	0
95	20240715	195500	119402795	2860	2860	2860	2860	0
96	20240715	195400	119402795	2860	2860	2860	2860	0
97	20240715	195300	119402795	2860	2860	2860	2860	0
98	20240715	195200	119402795	2860	2860	2860	2860	0
99	20240715	195100	119402795	2860	2860	2860	2860	0
100	20240715	195000	119402795	2860	2860	2860	2860	0
101	20240715	194900	119402795	2860	2860	2860	2860	0
102	20240715	194800	119402795	2860	2860	2860	2860	0
103	20240715	194700	119402795	2860	2860	2860	2860	0
104	20240715	194600	119402795	2860	2860	2860	2860	0
105	20240715	194500	119402795	2860	2860	2860	2860	0
106	20240715	194400	119402795	2860	2860	2860	2860	0
107	20240715	194300	119402795	2860	2860	2860	2860	0
108	20240715	194200	119402795	2860	2860	2860	2860	0
109	20240715	194100	119402795	2860	2860	2860	2860	0
110	20240715	194000	119402795	2860	2860	2860	2860	0
111	20240715	193900	119402795	2860	2860	2860	2860	0
112	20240715	193800	119402795	2860	2860	2860	2860	0
113	20240715	193700	119402795	2860	2860	2860	2860	0
114	20240715	193600	119402795	2860	2860	2860	2860	0
115	20240715	193500	119402795	2860	2860	2860	2860	0
116	20240715	193400	119402795	2860	2860	2860	2860	0
117	20240715	193300	119402795	2860	2860	2860	2860	0
118	20240715	193200	119402795	2860	2860	2860	2860	0
119	20240715	193100	119402795	2860	2860	2860	2860	0
120	20240715	193000	119402795	2860	2860	2860	2860	0
121	20240715	192900	119402795	2860	2860	2860	2860	0
122	20240715	192800	119402795	2860	2860	2860	2860	820
123	20240715	192700	119402795	2860	2860	2860	2860	0
124	20240715	192600	119402795	2860	2860	2860	2860	0
125	20240715	192500	119402795	2860	2860	2860	2860	0
126	20240715	192400	119402795	2860	2860	2860	2860	0
127	20240715	192300	119402795	2860	2860	2860	2860	0
128	20240715	192200	119402795	2860	2860	2860	2860	0
129	20240715	192100	119402795	2860	2860	2860	2860	0
130	20240715	192000	119402795	2860	2860	2860	2860	0
131	20240715	191900	119402795	2860	2860	2860	2860	0
132	20240715	191800	119402795	2860	2860	2860	2860	0
133	20240715	191700	119402795	2860	2860	2860	2860	0
134	20240715	191600	119402795	2860	2860	2860	2860	0
135	20240715	191500	119402795	2860	2860	2860	2860	0
136	20240715	191400	119402795	2860	2860	2860	2860	0
137	20240715	191300	119402795	2860	2860	2860	2860	0
138	20240715	191200	119402795	2860	2860	2860	2860	0
139	20240715	191100	119402795	2860	2860	2860	2860	0
140	20240715	191000	119402795	2860	2860	2860	2860	0
141	20240715	190900	119402795	2860	2860	2860	2860	0
142	20240715	190800	119402795	2860	2860	2860	2860	0
143	20240715	190700	119402795	2860	2860	2860	2860	0
144	20240715	190600	119402795	2860	2860	2860	2860	0
145	20240715	190500	119402795	2860	2860	2860	2860	0
146	20240715	190400	119402795	2860	2860	2860	2860	0
147	20240715	190300	119402795	2860	2860	2860	2860	0
148	20240715	190200	119402795	2860	2860	2860	2860	0
149	20240715	190100	119402795	2860	2860	2860	2860	0
150	20240715	190000	119402795	2860	2860	2860	2860	0
151	20240715	185900	119402795	2860	2860	2860	2860	0
152	20240715	185800	119402795	2860	2860	2860	2860	820
153	20240715	185700	119402795	2860	2860	2860	2860	0
154	20240715	185600	119402795	2860	2860	2860	2860	0
155	20240715	185500	119402795	2860	2860	2860	2860	0
156	20240715	185400	119402795	2860	2860	2860	2860	0
157	20240715	185300	119402795	2860	2860	2860	2860	0
158	20240715	185200	119402795	2860	2860	2860	2860	0
159	20240715	185100	119402795	2860	2860	2860	2860	0
160	20240715	185000	119402795	2860	2860	2860	2860	0
161	20240715	184900	119402795	2860	2860	2860	2860	0
162	20240715	184800	119402795	2860	2860	2860	2860	0
163	20240715	184700	119402795	2860	2860	2860	2860	0
164	20240715	184600	119402795	2860	2860	2860	2860	0
165	20240715	184500	119402795	2860	2860	2860	2860	0
166	20240715	184400	119402795	2860	2860	2860	2860	0
167	20240715	184300	119402795	2860	2860	2860	2860	0
168	20240715	184200	119402795	2860	2860	2860	2860	0
169	20240715	184100	119402795	2860	2860	2860	2860	0
170	20240715	184000	119402795	2860	2860	2860	2860	0
171	20240715	183900	119402795	2860	2860	2860	2860	0
172	20240715	183800	119402795	2860	2860	2860	2860	0
173	20240715	183700	119402795	2860	2860	2860	2860	0
174	20240715	183600	119402795	2860	2860	2860	2860	0
175	20240715	183500	119402795	2860	2860	2860	2860	0
176	20240715	183400	119402795	2860	2860	2860	2860	0
177	20240715	183300	119402795	2860	2860	2860	2860	0
178	20240715	183200	119402795	2860	2860	2860	2860	0
179	20240715	183100	119402795	2860	2860	2860	2860	0
180	20240715	183000	119402795	2860	2860	2860	2860	0
181	20240715	182900	119402795	2860	2860	2860	2860	0
182	20240715	182800	119402795	2860	2860	2860	2860	820
183	20240715	182700	119402795	2860	2860	2860	2860	0
184	20240715	182600	119402795	2860	2860	2860	2860	0
185	20240715	182500	119402795	2860	2860	2860	2860	0
186	20240715	182400	119402795	2860	2860	2860	2860	0
187	20240715	182300	119402795	2860	2860	2860	2860	0
188	20240715	182200	119402795	2860	2860	2860	2860	0
189	20240715	182100	119402795	2860	2860	2860	2860	0
190	20240715	182000	119402795	2860	2860	2860	2860	0
191	20240715	181900	119402795	2860	2860	2860	2860	0
192	20240715	181800	119402795	2860	2860	2860	2860	0
193	20240715	181700	119402795	2860	2860	2860	2860	0
194	20240715	181600	119402795	2860	2860	2860	2860	0
195	20240715	181500	119402795	2860	2860	2860	2860	0
196	20240715	181400	119402795	2860	2860	2860	2860	0
197	20240715	181300	119402795	2860	2860	2860	2860	0
198	20240715	181200	119402795	2860	2860	2860	2860	0
199	20240715	181100	119402795	2860	2860	2860	2860	0
200	20240715	181000	119402795	2860	2860	2860	2860	0
201	20240715	180900	119402795	2860	2860	2860	2860	0
202	20240715	180800	119402795	2860	2860	2860	2860	0
203	20240715	180700	119402795	2860	2860	2860	2860	0
204	20240715	180600	119402795	2860	2860	2860	2860	0
205	20240715	180500	119402795	2860	2860	2860	2860	0
206	20240715	180400	119402795	2860	2860	2860	2860	0
207	20240715	180300	119402795	2860	2860	2860	2860	0
208	20240715	180200	119402795	2860	2860	2860	2860	0
209	20240715	180100	119402795	2860	2860	2860	2860	0
210	20240715	180000	119402795	2860	2860	2860	2860	0
211	20240715	175900	119402795	2860	2860	2860	2860	0
212	20240715	175800	119402795	2860	2860	2860	2860	820
213	20240715	175700	119402795	2860	2860	2860	2860	0
214	20240715	175600	119402795	2860	2860	2860	2860	0
215	20240715	175500	119402795	2860	2860	2860	2860	0
216	20240715	175400	119402795	2860	2860	2860	2860	0
217	20240715	175300	119402795	2860	2860	2860	2860	0
218	20240715	175200	119402795	2860	2860	2860	2860	0
219	20240715	175100	119402795	2860	2860	2860	2860	0
220	20240715	175000	119402795	2860	2860	2860	2860	0
221	20240715	174900	119402795	2860	2860	2860	2860	0
222	20240715	174800	119402795	2860	2860	2860	2860	0
223	20240715	174700	119402795	2860	2860	2860	2860	0
224	20240715	174600	119402795	2860	2860	2860	2860	0
225	20240715	174500	119402795	2860	2860	2860	2860	0
226	20240715	174400	119402795	2860	2860	2860	2860	0
227	20240715	174300	119402795	2860	2860	2860	2860	0
228	20240715	174200	119402795	2860	2860	2860	2860	0
229	20240715	174100	119402795	2860	2860	2860	2860	0
230	20240715	174000	119402795	2860	2860	2860	2860	0
231	20240715	173900	119402795	2860	2860	2860	2860	0
232	20240715	173800	119402795	2860	2860	2860	2860	0
233	20240715	173700	119402795	2860	2860	2860	2860	0
234	20240715	173600	119402795	2860	2860	2860	2860	0
235	20240715	173500	119402795	2860	2860	2860	2860	0
236	20240715	173400	119402795	2860	2860	2860	2860	0
237	20240715	173300	119402795	2860	2860	2860	2860	0
238	20240715	173200	119402795	2860	2860	2860	2860	0
239	20240715	173100	119402795	2860	2860	2860	2860	0
240	20240715	173000	119402795	2860	2860	2860	2860	0
241	20240715	172900	119402795	2860	2860	2860	2860	0
242	20240715	172800	119402795	2860	2860	2860	2860	820
243	20240715	172700	119402795	2860	2860	2860	2860	0
244	20240715	172600	119402795	2860	2860	2860	2860	0
245	20240715	172500	119402795	2860	2860	2860	2860	0
246	20240715	172400	119402795	2860	2860	2860	2860	0
247	20240715	172300	119402795	2860	2860	2860	2860	0
248	20240715	172200	119402795	2860	2860	2860	2860	0
249	20240715	172100	119402795	2860	2860	2860	2860	0
250	20240715	172000	119402795	2860	2860	2860	2860	0
251	20240715	171900	119402795	2860	2860	2860	2860	0
252	20240715	171800	119402795	2860	2860	2860	2860	0
253	20240715	171700	119402795	2860	2860	2860	2860	0
254	20240715	171600	119402795	2860	2860	2860	2860	0
255	20240715	171500	119402795	2860	2860	2860	2860	0
256	20240715	171400	119402795	2860	2860	2860	2860	0
257	20240715	171300	119402795	2860	2860	2860	2860	0
258	20240715	171200	119402795	2860	2860	2860	2860	0
259	20240715	171100	119402795	2860	2860	2860	2860	0
260	20240715	171000	119402795	2860	2860	2860	2860	0
261	20240715	170900	119402795	2860	2860	2860	2860	0
262	20240715	170800	119402795	2860	2860	2860	2860	0
263	20240715	170700	119402795	2860	2860	2860	2860	0
264	20240715	170600	119402795	2860	2860	2860	2860	0
265	20240715	170500	119402795	2860	2860	2860	2860	0
266	20240715	170400	119402795	2860	2860	2860	2860	0
267	20240715	170300	119402795	2860	2860	2860	2860	0
268	20240715	170200	119402795	2860	2860	2860	2860	0
269	20240715	170100	119402795	2860	2860	2860	2860	0
270	20240715	170000	119402795	2860	2860	2860	2860	0
271	20240715	165900	119402795	2860	2860	2860	2860	0
272	20240715	165800	119402795	2860	2860	2860	2860	820
273	20240715	165700	119402795	2860	2860	2860	2860	0
274	20240715	165600	119402795	2860	2860	2860	2860	0
275	20240715	165500	119402795	2860	2860	2860	2860	0
276	20240715	165400	119402795	2860	2860	2860	2860	0
277	20240715	165300	119402795	2860	2860	2860	2860	0
278	20240715	165200	119402795	2860	2860	2860	2860	0
279	20240715	165100	119402795	2860	2860	2860	2860	0
280	20240715	165000	119402795	2860	2860	2860	2860	0
281	20240715	164900	119402795	2860	2860	2860	2860	0
282	20240715	164800	119402795	2860	2860	2860	2860	0
283	20240715	164700	119402795	2860	2860	2860	2860	0
284	20240715	164600	119402795	2860	2860	2860	2860	0
285	20240715	164500	119402795	2860	2860	2860	2860	0
286	20240715	164400	119402795	2860	2860	2860	2860	0
287	20240715	164300	119402795	2860	2860	2860	2860	0
288	20240715	164200	119402795	2860	2860	2860	2860	0
289	20240715	164100	119402795	2860	2860	2860	2860	0
290	20240715	164000	119402795	2860	2860	2860	2860	0
291	20240715	163900	119402795	2860	2860	2860	2860	0
292	20240715	163800	119402795	2860	2860	2860	2860	0
293	20240715	163700	119402795	2860	2860	2860	2860	0
294	20240715	163600	119402795	2860	2860	2860	2860	0
295	20240715	163500	119402795	2860	2860	2860	2860	0
296	20240715	163400	119402795	2860	2860	2860	2860	0
297	20240715	163300	119402795	2860	2860	2860	2860	0
298	20240715	163200	119402795	2860	2860	2860	2860	0
299	20240715	163100	119402795	2860	2860	2860	2860	0
300	20240715	163000	119402795	2860	2860	2860	2860	0
301	20240715	162900	119402795	2860	2860	2860	2860	0
302	20240715	162800	119402795	2860	2860	2860	2860	820
303	20240715	162700	119402795	2860	2860	2860	2860	0
304	20240715	162600	119402795	2860	2860	2860	2860	0
305	20240715	162500	119402795	2860	2860	2860	2860	0
306	20240715	162400	119402795	2860	2860	2860	2860	0
307	20240715	162300	119402795	2860	2860	2860	2860	0
308	20240715	162200	119402795	2860	2860	2860	2860	0
309	20240715	162100	119402795	2860	2860	2860	2860	0
310	20240715	162000	119402795	2860	2860	2860	2860	0
311	20240715	161900	119402795	2860	2860	2860	2860	0
312	20240715	161800	119402795	2860	2860	2860	2860	0
313	20240715	161700	119402795	2860	2860	2860	2860	0
314	20240715	161600	119402795	2860	2860	2860	2860	0
315	20240715	161500	119402795	2860	2860	2860	2860	0
316	20240715	161400	119402795	2860	2860	2860	2860	0
317	20240715	161300	119402795	2860	2860	2860	2860	0
318	20240715	161200	119402795	2860	2860	2860	2860	0
319	20240715	161100	119402795	2860	2860	2860	2860	0
320	20240715	161000	119402795	2860	2860	2860	2860	0
321	20240715	160900	119402795	2860	2860	2860	2860	0
322	20240715	160800	119402795	2860	2860	2860	2860	0
323	20240715	160700	119402795	2860	2860	2860	2860	0
324	20240715	160600	119402795	2860	2860	2860	2860	0
325	20240715	160500	119402795	2860	2860	2860	2860	0
326	20240715	160400	119402795	2860	2860	2860	2860	0
327	20240715	160300	119402795	2860	2860	2860	2860	0
328	20240715	160200	119402795	2860	2860	2860	2860	0
329	20240715	160100	119402795	2860	2860	2860	2860	0
330	20240715	160000	119402795	2860	2860	2860	2860	0
331	20240715	155900	119402795	2860	2860	2860	2860	0
332	20240715	155800	119402795	2860	2860	2860	2860	820
333	20240715	155700	119402795	2860	2860	2860	2860	0
334	20240715	155600	119402795	2860	2860	2860	2860	0
335	20240715	155500	119402795	2860	2860	2860	2860	0
336	20240715	155400	119402795	2860	2860	2860	2860	0
337	20240715	155300	119402795	2860	2860	2860	2860	0
338	20240715	155200	119402795	2860	2860	2860	2860	0
339	20240715	155100	119402795	2860	2860	2860	2860	0
340	20240715	155000	119402795	2860	2860	2860	2860	0
341	20240715	154900	119402795	2860	2860	2860	2860	0
342	20240715	154800	119402795	2860	2860	2860	2860	0
343	20240715	154700	119402795	2860	2860	2860	2860	0
344	20240715	154600	119402795	2860	2860	2860	2860	0
345	20240715	154500	119402795	2860	2860	2860	2860	0
346	20240715	154400	119402795	2860	2860	2860	2860	0
347	20240715	154300	119402795	2860	2860	2860	2860	0
348	20240715	154200	119402795	2860	2860	2860	2860	0
349	20240715	154100	119402795	2860	2860	2860	2860	0
350	20240715	154000	119402795	2860	2860	2860	2860	0
351	20240715	153900	119402795	2860	2860	2860	2860	0
352	20240715	153800	119402795	2860	2860	2860	2860	0
353	20240715	153700	119402795	2860	2860	2860	2860	0
354	20240715	153600	119402795	2860	2860	2860	2860	0
355	20240715	153500	119402795	2860	2860	2860	2860	0
356	20240715	153400	119402795	2860	2860	2860	2860	0
357	20240715	153300	119402795	2860	2860	2860	2860	0
358	20240715	153200	119402795	2860	2860	2860	2860	0
359	20240715	153100	119402795	2860	2860	2860	2860	0
360	20240715	153000	119402795	2860	2860	2860	2860	820
361	20240715	152900	117057595	2860	2860	2860	2860	0
362	20240715	152800	117057595	2860	2860	2860	2860	0
363	20240715	152700	117057595	2860	2860	2860	2860	0
364	20240715	152600	117057595	2860	2860	2860	2860	0
365	20240715	152500	117057595	2860	2860	2860	2860	0
366	20240715	152400	117057595	2860	2860	2860	2860	0
367	20240715	152300	117057595	2860	2860	2860	2860	0
368	20240715	152200	117057595	2860	2860	2860	2860	0
369	20240715	152100	117057595	2860	2860	2860	2860	0
370	20240715	152000	117057595	2860	2860	2860	2860	0
371	20240715	151900	117057595	2860	2855	2860	2855	101
372	20240715	151800	116768740	2860	2860	2860	2860	20
373	20240715	151700	116711540	2850	2850	2850	2850	0
374	20240715	151600	116711540	2850	2850	2850	2850	400
375	20240715	151500	115571540	2850	2850	2850	2850	15
376	20240715	151400	115528790	2860	2860	2860	2860	80
377	20240715	151300	115299990	2850	2850	2850	2850	0
378	20240715	151200	115299990	2850	2850	2850	2850	0
379	20240715	151100	115299990	2850	2850	2850	2850	4001
380	20240715	151000	103897140	2850	2855	2855	2850	404
381	20240715	150900	102745200	2855	2855	2855	2855	41
382	20240715	150800	102628145	2860	2860	2860	2860	0
383	20240715	150700	102628145	2860	2860	2860	2860	20
384	20240715	150600	102570945	2855	2855	2855	2855	93
385	20240715	150500	102305430	2850	2855	2855	2850	2000
386	20240715	150400	96599905	2855	2855	2855	2855	0
387	20240715	150300	96599905	2855	2855	2855	2855	0
388	20240715	150200	96599905	2855	2860	2860	2855	3000
389	20240715	150100	88029785	2865	2865	2865	2865	0
390	20240715	150000	88029785	2865	2865	2865	2865	0
391	20240715	145900	88029785	2865	2865	2865	2865	0
392	20240715	145800	88029785	2865	2865	2865	2865	0
393	20240715	145700	88029785	2865	2865	2865	2865	5
394	20240715	145600	88015460	2865	2865	2865	2865	0
395	20240715	145500	88015460	2865	2865	2865	2865	0
396	20240715	145400	88015460	2865	2865	2865	2865	0
397	20240715	145300	88015460	2865	2865	2865	2865	0
398	20240715	145200	88015460	2865	2865	2865	2865	0
399	20240715	145100	88015460	2865	2865	2865	2865	0
400	20240715	145000	88015460	2865	2865	2865	2865	22
401	20240715	144900	87952430	2870	2870	2870	2870	0
402	20240715	144800	87952430	2870	2870	2870	2870	0
403	20240715	144700	87952430	2870	2860	2870	2860	288
404	20240715	144600	87128740	2860	2860	2860	2860	0
405	20240715	144500	87128740	2860	2860	2860	2860	0
406	20240715	144400	87128740	2860	2860	2860	2860	10
407	20240715	144300	87100140	2860	2860	2860	2860	0
408	20240715	144200	87100140	2860	2860	2860	2860	0
409	20240715	144100	87100140	2860	2860	2860	2860	0
410	20240715	144000	87100140	2860	2860	2860	2860	0
411	20240715	143900	87100140	2860	2860	2860	2860	0
412	20240715	143800	87100140	2860	2865	2865	2860	400
413	20240715	143700	85955965	2865	2865	2865	2865	0
414	20240715	143600	85955965	2865	2865	2865	2865	0
415	20240715	143500	85955965	2865	2865	2865	2865	0
416	20240715	143400	85955965	2865	2865	2865	2865	55
417	20240715	143300	85798390	2865	2865	2865	2865	145
418	20240715	143200	85382965	2865	2865	2865	2865	0
419	20240715	143100	85382965	2865	2865	2865	2865	0
420	20240715	143000	85382965	2865	2865	2865	2865	10
421	20240715	142900	85354315	2865	2865	2865	2865	0
422	20240715	142800	85354315	2865	2865	2865	2865	0
423	20240715	142700	85354315	2865	2865	2865	2865	1
424	20240715	142600	85351450	2870	2870	2870	2870	0
425	20240715	142500	85351450	2870	2870	2870	2870	0
426	20240715	142400	85351450	2870	2870	2870	2870	0
427	20240715	142300	85351450	2870	2870	2870	2870	0
428	20240715	142200	85351450	2870	2875	2875	2870	2
429	20240715	142100	85345705	2865	2875	2875	2865	1453
430	20240715	142000	81173670	2870	2870	2870	2870	50
431	20240715	141900	81030170	2875	2875	2875	2875	0
432	20240715	141800	81030170	2875	2875	2875	2875	0
433	20240715	141700	81030170	2875	2875	2875	2875	1
434	20240715	141600	81027295	2865	2865	2865	2865	0
435	20240715	141500	81027295	2865	2865	2865	2865	500
436	20240715	141400	79594795	2865	2865	2865	2865	0
437	20240715	141300	79594795	2865	2865	2865	2865	0
438	20240715	141200	79594795	2865	2865	2865	2865	169
439	20240715	141100	79110610	2875	2875	2875	2875	0
440	20240715	141000	79110610	2875	2875	2875	2875	0
441	20240715	140900	79110610	2875	2875	2875	2875	100
442	20240715	140800	78823110	2875	2875	2875	2875	0
443	20240715	140700	78823110	2875	2875	2875	2875	0
444	20240715	140600	78823110	2875	2875	2875	2875	1
445	20240715	140500	78820235	2865	2865	2865	2865	0
446	20240715	140400	78820235	2865	2865	2865	2865	0
447	20240715	140300	78820235	2865	2865	2865	2865	0
448	20240715	140200	78820235	2865	2865	2865	2865	0
449	20240715	140100	78820235	2865	2865	2865	2865	1
450	20240715	140000	78817370	2865	2865	2865	2865	0
451	20240715	135900	78817370	2865	2865	2865	2865	0
452	20240715	135800	78817370	2865	2865	2865	2865	0
453	20240715	135700	78817370	2865	2865	2865	2865	0
454	20240715	135600	78817370	2865	2865	2865	2865	1643
455	20240715	135500	74110175	2865	2865	2865	2865	1
456	20240715	135400	74107310	2865	2865	2865	2865	10
457	20240715	135300	74078660	2865	2865	2865	2865	0
458	20240715	135200	74078660	2865	2865	2865	2865	5
459	20240715	135100	74064335	2865	2865	2865	2865	0
460	20240715	135000	74064335	2865	2865	2865	2865	0
461	20240715	134900	74064335	2865	2865	2865	2865	0
462	20240715	134800	74064335	2865	2865	2865	2865	40
463	20240715	134700	73949735	2865	2865	2865	2865	0
464	20240715	134600	73949735	2865	2865	2865	2865	0
465	20240715	134500	73949735	2865	2865	2865	2865	0
466	20240715	134400	73949735	2865	2865	2865	2865	0
467	20240715	134300	73949735	2865	2865	2865	2865	0
468	20240715	134200	73949735	2865	2865	2865	2865	0
469	20240715	134100	73949735	2865	2865	2865	2865	0
470	20240715	134000	73949735	2865	2865	2865	2865	300
471	20240715	133900	73090235	2855	2855	2855	2855	0
472	20240715	133800	73090235	2855	2855	2855	2855	0
473	20240715	133700	73090235	2855	2860	2860	2855	955
474	20240715	133600	70360670	2860	2860	2860	2860	0
475	20240715	133500	70360670	2860	2860	2860	2860	0
476	20240715	133400	70360670	2860	2860	2860	2860	0
477	20240715	133300	70360670	2860	2860	2860	2860	0
478	20240715	133200	70360670	2860	2860	2860	2860	0
479	20240715	133100	70360670	2860	2860	2860	2860	140
480	20240715	133000	69960270	2865	2865	2865	2865	0
481	20240715	132900	69960270	2865	2865	2865	2865	1
482	20240715	132800	69957405	2860	2860	2860	2860	0
483	20240715	132700	69957405	2860	2860	2860	2860	0
484	20240715	132600	69957405	2860	2860	2860	2860	736
485	20240715	132500	67852445	2865	2865	2865	2865	0
486	20240715	132400	67852445	2865	2865	2865	2865	0
487	20240715	132300	67852445	2865	2865	2865	2865	5
488	20240715	132200	67838120	2865	2865	2865	2865	0
489	20240715	132100	67838120	2865	2865	2865	2865	0
490	20240715	132000	67838120	2865	2870	2870	2865	2766
491	20240715	131900	59912660	2870	2870	2870	2870	0
492	20240715	131800	59912660	2870	2870	2870	2870	0
493	20240715	131700	59912660	2870	2870	2870	2870	0
494	20240715	131600	59912660	2870	2870	2870	2870	0
495	20240715	131500	59912660	2870	2870	2870	2870	0
496	20240715	131400	59912660	2870	2870	2870	2870	10
497	20240715	131300	59883960	2870	2870	2870	2870	0
498	20240715	131200	59883960	2870	2870	2870	2870	0
499	20240715	131100	59883960	2870	2875	2875	2870	161
500	20240715	131000	59421235	2865	2865	2865	2865	0
501	20240715	130900	59421235	2865	2865	2865	2865	0
502	20240715	130800	59421235	2865	2865	2865	2865	0
503	20240715	130700	59421235	2865	2865	2865	2865	368
504	20240715	130600	58366915	2865	2865	2865	2865	0
505	20240715	130500	58366915	2865	2865	2865	2865	10
506	20240715	130400	58338265	2870	2870	2870	2870	0
507	20240715	130300	58338265	2870	2870	2870	2870	0
508	20240715	130200	58338265	2870	2870	2870	2870	0
509	20240715	130100	58338265	2870	2870	2870	2870	0
510	20240715	130000	58338265	2870	2870	2870	2870	500
511	20240715	125900	56903265	2870	2870	2870	2870	0
512	20240715	125800	56903265	2870	2870	2870	2870	0
513	20240715	125700	56903265	2870	2870	2870	2870	0
514	20240715	125600	56903265	2870	2870	2870	2870	0
515	20240715	125500	56903265	2870	2870	2870	2870	848
516	20240715	125400	54469505	2870	2870	2870	2870	0
517	20240715	125300	54469505	2870	2870	2870	2870	0
518	20240715	125200	54469505	2870	2870	2870	2870	1000
519	20240715	125100	51599505	2870	2870	2870	2870	0
520	20240715	125000	51599505	2870	2870	2870	2870	369
521	20240715	124900	50540475	2870	2870	2870	2870	1
522	20240715	124800	50537605	2875	2875	2875	2875	1
523	20240715	124700	50534730	2875	2875	2875	2875	0
524	20240715	124600	50534730	2875	2875	2875	2875	0
525	20240715	124500	50534730	2875	2875	2875	2875	0
526	20240715	124400	50534730	2875	2875	2875	2875	0
527	20240715	124300	50534730	2875	2875	2875	2875	0
528	20240715	124200	50534730	2875	2875	2875	2875	0
529	20240715	124100	50534730	2875	2875	2875	2875	0
530	20240715	124000	50534730	2875	2875	2875	2875	0
531	20240715	123900	50534730	2875	2875	2875	2875	0
532	20240715	123800	50534730	2875	2875	2875	2875	0
533	20240715	123700	50534730	2875	2875	2875	2875	0
534	20240715	123600	50534730	2875	2875	2875	2875	0
535	20240715	123500	50534730	2875	2875	2875	2875	0
536	20240715	123400	50534730	2875	2875	2875	2875	180
537	20240715	123300	50017230	2870	2870	2870	2870	0
538	20240715	123200	50017230	2870	2870	2870	2870	0
539	20240715	123100	50017230	2870	2870	2870	2870	0
540	20240715	123000	50017230	2870	2870	2870	2870	0
541	20240715	122900	50017230	2870	2870	2870	2870	0
542	20240715	122800	50017230	2870	2870	2870	2870	0
543	20240715	122700	50017230	2870	2870	2870	2870	7
544	20240715	122600	49997140	2870	2870	2870	2870	0
545	20240715	122500	49997140	2870	2870	2870	2870	0
546	20240715	122400	49997140	2870	2870	2870	2870	0
547	20240715	122300	49997140	2870	2870	2870	2870	0
548	20240715	122200	49997140	2870	2870	2870	2870	0
549	20240715	122100	49997140	2870	2870	2870	2870	1000
550	20240715	122000	47127140	2865	2865	2865	2865	0
551	20240715	121900	47127140	2865	2865	2865	2865	0
552	20240715	121800	47127140	2865	2865	2865	2865	0
553	20240715	121700	47127140	2865	2865	2865	2865	0
554	20240715	121600	47127140	2865	2865	2865	2865	0
555	20240715	121500	47127140	2865	2865	2865	2865	778
556	20240715	121400	44898170	2865	2865	2865	2865	0
557	20240715	121300	44898170	2865	2865	2865	2865	0
558	20240715	121200	44898170	2865	2865	2865	2865	0
559	20240715	121100	44898170	2865	2865	2865	2865	0
560	20240715	121000	44898170	2865	2865	2865	2865	1
561	20240715	120900	44895305	2860	2860	2860	2860	0
562	20240715	120800	44895305	2860	2860	2860	2860	0
563	20240715	120700	44895305	2860	2860	2860	2860	0
564	20240715	120600	44895305	2860	2860	2860	2860	10
565	20240715	120500	44866705	2865	2865	2865	2865	1
566	20240715	120400	44863840	2865	2865	2865	2865	0
567	20240715	120300	44863840	2865	2865	2865	2865	0
568	20240715	120200	44863840	2865	2865	2865	2865	0
569	20240715	120100	44863840	2865	2865	2865	2865	0
570	20240715	120000	44863840	2865	2865	2865	2865	0
571	20240715	115900	44863840	2865	2865	2865	2865	0
572	20240715	115800	44863840	2865	2865	2865	2865	1
573	20240715	115700	44860975	2860	2860	2860	2860	0
574	20240715	115600	44860975	2860	2860	2860	2860	2
575	20240715	115500	44855255	2860	2860	2860	2860	0
576	20240715	115400	44855255	2860	2860	2860	2860	0
577	20240715	115300	44855255	2860	2860	2860	2860	0
578	20240715	115200	44855255	2860	2860	2860	2860	0
579	20240715	115100	44855255	2860	2860	2860	2860	40
580	20240715	115000	44740855	2860	2860	2860	2860	100
581	20240715	114900	44454855	2865	2865	2865	2865	0
582	20240715	114800	44454855	2865	2865	2865	2865	0
583	20240715	114700	44454855	2865	2865	2865	2865	0
584	20240715	114600	44454855	2865	2865	2865	2865	0
585	20240715	114500	44454855	2865	2865	2865	2865	0
586	20240715	114400	44454855	2865	2865	2865	2865	0
587	20240715	114300	44454855	2865	2865	2865	2865	0
588	20240715	114200	44454855	2865	2865	2865	2865	0
589	20240715	114100	44454855	2865	2865	2865	2865	0
590	20240715	114000	44454855	2865	2865	2865	2865	0
591	20240715	113900	44454855	2865	2865	2865	2865	35
592	20240715	113800	44354580	2865	2865	2865	2865	35
593	20240715	113700	44254305	2865	2865	2865	2865	0
594	20240715	113600	44254305	2865	2865	2865	2865	0
595	20240715	113500	44254305	2865	2865	2865	2865	0
596	20240715	113400	44254305	2865	2865	2865	2865	0
597	20240715	113300	44254305	2865	2865	2865	2865	0
598	20240715	113200	44254305	2865	2865	2865	2865	0
599	20240715	113100	44254305	2865	2865	2865	2865	0
600	20240715	113000	44254305	2865	2865	2865	2865	0
601	20240715	112900	44254305	2865	2865	2865	2865	5
602	20240715	112800	44239980	2860	2860	2860	2860	0
603	20240715	112700	44239980	2860	2860	2860	2860	0
604	20240715	112600	44239980	2860	2860	2860	2860	606
605	20240715	112500	42506820	2860	2860	2860	2860	0
606	20240715	112400	42506820	2860	2860	2860	2860	0
607	20240715	112300	42506820	2860	2860	2860	2860	0
608	20240715	112200	42506820	2860	2860	2860	2860	0
609	20240715	112100	42506820	2860	2860	2860	2860	205
610	20240715	112000	41920520	2860	2860	2860	2860	2
611	20240715	111900	41914800	2860	2860	2860	2860	0
612	20240715	111800	41914800	2860	2860	2860	2860	2
613	20240715	111700	41909080	2860	2860	2860	2860	0
614	20240715	111600	41909080	2860	2860	2860	2860	0
615	20240715	111500	41909080	2860	2860	2860	2860	0
616	20240715	111400	41909080	2860	2860	2860	2860	0
617	20240715	111300	41909080	2860	2860	2860	2860	0
618	20240715	111200	41909080	2860	2860	2860	2860	28
619	20240715	111100	41829000	2860	2860	2860	2860	0
620	20240715	111000	41829000	2860	2860	2860	2860	1
621	20240715	110900	41826140	2860	2860	2860	2860	0
622	20240715	110800	41826140	2860	2860	2860	2860	70
623	20240715	110700	41625940	2860	2860	2860	2860	0
624	20240715	110600	41625940	2860	2860	2860	2860	1
625	20240715	110500	41623080	2855	2855	2855	2855	0
626	20240715	110400	41623080	2855	2855	2855	2855	0
627	20240715	110300	41623080	2855	2855	2855	2855	0
628	20240715	110200	41623080	2855	2855	2855	2855	0
629	20240715	110100	41623080	2855	2855	2855	2855	0
630	20240715	110000	41623080	2855	2855	2855	2855	0
631	20240715	105900	41623080	2855	2855	2855	2855	0
632	20240715	105800	41623080	2855	2855	2855	2855	0
633	20240715	105700	41623080	2855	2855	2855	2855	0
634	20240715	105600	41623080	2855	2855	2855	2855	0
635	20240715	105500	41623080	2855	2855	2855	2855	0
636	20240715	105400	41623080	2855	2855	2855	2855	0
637	20240715	105300	41623080	2855	2855	2855	2855	500
638	20240715	105200	40195580	2855	2855	2855	2855	0
639	20240715	105100	40195580	2855	2855	2855	2855	0
640	20240715	105000	40195580	2855	2855	2855	2855	0
641	20240715	104900	40195580	2855	2855	2855	2855	6
642	20240715	104800	40178450	2855	2855	2855	2855	0
643	20240715	104700	40178450	2855	2855	2855	2855	100
644	20240715	104600	39892950	2855	2855	2855	2855	0
645	20240715	104500	39892950	2855	2855	2855	2855	0
646	20240715	104400	39892950	2855	2855	2855	2855	0
647	20240715	104300	39892950	2855	2855	2855	2855	27
648	20240715	104200	39815865	2855	2855	2855	2855	0
649	20240715	104100	39815865	2855	2855	2855	2855	0
650	20240715	104000	39815865	2855	2855	2855	2855	3
651	20240715	103900	39807300	2865	2865	2865	2865	0
652	20240715	103800	39807300	2865	2865	2865	2865	0
653	20240715	103700	39807300	2865	2865	2865	2865	5
654	20240715	103600	39792975	2855	2855	2855	2855	0
655	20240715	103500	39792975	2855	2855	2855	2855	0
656	20240715	103400	39792975	2855	2855	2855	2855	0
657	20240715	103300	39792975	2855	2860	2860	2855	300
658	20240715	103200	38935135	2865	2865	2865	2865	0
659	20240715	103100	38935135	2865	2865	2865	2865	0
660	20240715	103000	38935135	2865	2865	2865	2865	0
661	20240715	102900	38935135	2865	2865	2865	2865	0
662	20240715	102800	38935135	2865	2865	2865	2865	0
663	20240715	102700	38935135	2865	2865	2865	2865	0
664	20240715	102600	38935135	2865	2855	2865	2850	3209
665	20240715	102500	29779400	2860	2875	2875	2860	28
666	20240715	102400	29699170	2875	2875	2875	2875	1
667	20240715	102300	29696295	2860	2860	2860	2860	13
668	20240715	102200	29659115	2875	2875	2875	2875	0
669	20240715	102100	29659115	2875	2875	2875	2875	30
670	20240715	102000	29572865	2860	2860	2860	2860	1
671	20240715	101900	29570005	2880	2875	2880	2875	200
672	20240715	101800	28994485	2875	2875	2875	2875	30
673	20240715	101700	28908235	2875	2875	2875	2875	0
674	20240715	101600	28908235	2875	2875	2875	2875	210
675	20240715	101500	28304485	2875	2875	2875	2875	0
676	20240715	101400	28304485	2875	2875	2875	2875	0
677	20240715	101300	28304485	2875	2875	2875	2875	0
678	20240715	101200	28304485	2875	2860	2875	2855	782
679	20240715	101100	26070770	2870	2870	2870	2870	6
680	20240715	101000	26053550	2870	2870	2870	2870	8
681	20240715	100900	26030590	2870	2870	2870	2870	1
682	20240715	100800	26027720	2870	2870	2870	2870	0
683	20240715	100700	26027720	2870	2855	2870	2850	2855
684	20240715	100600	17885520	2855	2855	2855	2855	1029
685	20240715	100500	14947725	2870	2870	2870	2870	2
686	20240715	100400	14941985	2855	2870	2870	2855	494
687	20240715	100300	13529445	2870	2870	2870	2870	0
688	20240715	100200	13529445	2870	2870	2870	2870	0
689	20240715	100100	13529445	2870	2870	2870	2870	0
690	20240715	100000	13529445	2870	2870	2870	2870	0
691	20240715	095900	13529445	2870	2870	2870	2870	2
692	20240715	095800	13523705	2865	2865	2865	2865	20
693	20240715	095700	13466405	2870	2870	2870	2870	0
694	20240715	095600	13466405	2870	2870	2870	2870	0
695	20240715	095500	13466405	2870	2865	2870	2865	2
696	20240715	095400	13460670	2870	2870	2870	2870	1
697	20240715	095300	13457800	2860	2860	2860	2860	0
698	20240715	095200	13457800	2860	2860	2860	2860	0
699	20240715	095100	13457800	2860	2860	2860	2860	0
700	20240715	095000	13457800	2860	2860	2860	2860	1
701	20240715	094900	13454940	2870	2870	2870	2870	5
702	20240715	094800	13440590	2870	2870	2870	2870	0
703	20240715	094700	13440590	2870	2870	2870	2870	30
704	20240715	094600	13354490	2870	2870	2870	2870	1
705	20240715	094500	13351620	2860	2860	2860	2860	250
706	20240715	094400	12636620	2860	2860	2860	2860	0
707	20240715	094300	12636620	2860	2860	2860	2860	42
708	20240715	094200	12516500	2870	2870	2870	2870	500
709	20240715	094100	11081500	2870	2870	2870	2870	2
710	20240715	094000	11075760	2870	2870	2870	2870	0
711	20240715	093900	11075760	2870	2870	2870	2870	0
712	20240715	093800	11075760	2870	2870	2870	2870	0
713	20240715	093700	11075760	2870	2870	2870	2870	0
714	20240715	093600	11075760	2870	2870	2870	2870	3
715	20240715	093500	11067150	2865	2865	2865	2865	0
716	20240715	093400	11067150	2865	2865	2865	2865	736
717	20240715	093300	8958510	2865	2870	2870	2865	306
718	20240715	093200	8081810	2870	2870	2870	2870	11
719	20240715	093100	8050240	2870	2870	2870	2870	21
720	20240715	093000	7989970	2870	2870	2870	2870	1
721	20240715	092900	7987100	2875	2875	2875	2875	0
722	20240715	092800	7987100	2875	2875	2875	2875	0
723	20240715	092700	7987100	2875	2875	2875	2875	0
724	20240715	092600	7987100	2875	2875	2875	2875	0
725	20240715	092500	7987100	2875	2875	2875	2875	0
726	20240715	092400	7987100	2875	2875	2875	2875	0
727	20240715	092300	7987100	2875	2875	2875	2875	0
728	20240715	092200	7987100	2875	2875	2875	2875	0
729	20240715	092100	7987100	2875	2870	2875	2870	287
730	20240715	092000	7163035	2875	2875	2875	2875	0
731	20240715	091900	7163035	2875	2875	2875	2875	1
732	20240715	091800	7160160	2860	2860	2860	2860	1000
733	20240715	091700	4300160	2855	2855	2855	2855	9
734	20240715	091600	4274465	2855	2860	2860	2855	575
735	20240715	091500	2632590	2860	2860	2860	2860	0
736	20240715	091400	2632590	2860	2860	2860	2860	36
737	20240715	091300	2529630	2875	2875	2875	2875	0
738	20240715	091200	2529630	2875	2875	2875	2875	0
739	20240715	091100	2529630	2875	2870	2875	2870	91
740	20240715	091000	2268455	2870	2860	2870	2860	7
741	20240715	090900	2248425	2860	2860	2860	2860	100
742	20240715	090800	1962425	2875	2875	2875	2875	1
743	20240715	090700	1959550	2860	2860	2860	2860	0
744	20240715	090600	1959550	2860	2860	2860	2860	0
745	20240715	090500	1959550	2860	2860	2860	2860	0
746	20240715	090400	1959550	2860	2860	2860	2860	0
747	20240715	090300	1959550	2860	2860	2860	2860	0
748	20240715	090200	1959550	2860	2860	2860	2860	500
749	20240715	090100	529550	2860	2860	2860	2860	0
750	20240715	090000	529550	2860	2875	2875	2860	185