KissMeData/347000/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	212100	160816575	2845	2845	2845	2845	1265
3	20240717	212000	160816575	2845	2845	2845	2845	0
4	20240717	211900	160816575	2845	2845	2845	2845	0
5	20240717	211800	160816575	2845	2845	2845	2845	0
6	20240717	211700	160816575	2845	2845	2845	2845	0
7	20240717	211600	160816575	2845	2845	2845	2845	0
8	20240717	211500	160816575	2845	2845	2845	2845	0
9	20240717	211400	160816575	2845	2845	2845	2845	0
10	20240717	211300	160816575	2845	2845	2845	2845	0
11	20240717	211200	160816575	2845	2845	2845	2845	0
12	20240717	211100	160816575	2845	2845	2845	2845	0
13	20240717	211000	160816575	2845	2845	2845	2845	0
14	20240717	210900	160816575	2845	2845	2845	2845	0
15	20240717	210800	160816575	2845	2845	2845	2845	0
16	20240717	210700	160816575	2845	2845	2845	2845	0
17	20240717	210600	160816575	2845	2845	2845	2845	0
18	20240717	210500	160816575	2845	2845	2845	2845	0
19	20240717	210400	160816575	2845	2845	2845	2845	0
20	20240717	210300	160816575	2845	2845	2845	2845	0
21	20240717	210200	160816575	2845	2845	2845	2845	0
22	20240717	210100	160816575	2845	2845	2845	2845	0
23	20240717	210000	160816575	2845	2845	2845	2845	0
24	20240717	205900	160816575	2845	2845	2845	2845	0
25	20240717	205800	160816575	2845	2845	2845	2845	0
26	20240717	205700	160816575	2845	2845	2845	2845	0
27	20240717	205600	160816575	2845	2845	2845	2845	0
28	20240717	205500	160816575	2845	2845	2845	2845	0
29	20240717	205400	160816575	2845	2845	2845	2845	0
30	20240717	205300	160816575	2845	2845	2845	2845	0
31	20240717	205200	160816575	2845	2845	2845	2845	0
32	20240717	205100	160816575	2845	2845	2845	2845	1265
33	20240717	205000	160816575	2845	2845	2845	2845	0
34	20240717	204900	160816575	2845	2845	2845	2845	0
35	20240717	204800	160816575	2845	2845	2845	2845	0
36	20240717	204700	160816575	2845	2845	2845	2845	0
37	20240717	204600	160816575	2845	2845	2845	2845	0
38	20240717	204500	160816575	2845	2845	2845	2845	0
39	20240717	204400	160816575	2845	2845	2845	2845	0
40	20240717	204300	160816575	2845	2845	2845	2845	0
41	20240717	204200	160816575	2845	2845	2845	2845	0
42	20240717	204100	160816575	2845	2845	2845	2845	0
43	20240717	204000	160816575	2845	2845	2845	2845	0
44	20240717	203900	160816575	2845	2845	2845	2845	0
45	20240717	203800	160816575	2845	2845	2845	2845	0
46	20240717	203700	160816575	2845	2845	2845	2845	0
47	20240717	203600	160816575	2845	2845	2845	2845	0
48	20240717	203500	160816575	2845	2845	2845	2845	0
49	20240717	203400	160816575	2845	2845	2845	2845	0
50	20240717	203300	160816575	2845	2845	2845	2845	0
51	20240717	203200	160816575	2845	2845	2845	2845	0
52	20240717	203100	160816575	2845	2845	2845	2845	0
53	20240717	203000	160816575	2845	2845	2845	2845	0
54	20240717	202900	160816575	2845	2845	2845	2845	0
55	20240717	202800	160816575	2845	2845	2845	2845	0
56	20240717	202700	160816575	2845	2845	2845	2845	0
57	20240717	202600	160816575	2845	2845	2845	2845	0
58	20240717	202500	160816575	2845	2845	2845	2845	0
59	20240717	202400	160816575	2845	2845	2845	2845	0
60	20240717	202300	160816575	2845	2845	2845	2845	0
61	20240717	202200	160816575	2845	2845	2845	2845	0
62	20240717	202100	160816575	2845	2845	2845	2845	1265
63	20240717	202000	160816575	2845	2845	2845	2845	0
64	20240717	201900	160816575	2845	2845	2845	2845	0
65	20240717	201800	160816575	2845	2845	2845	2845	0
66	20240717	201700	160816575	2845	2845	2845	2845	0
67	20240717	201600	160816575	2845	2845	2845	2845	0
68	20240717	201500	160816575	2845	2845	2845	2845	0
69	20240717	201400	160816575	2845	2845	2845	2845	0
70	20240717	201300	160816575	2845	2845	2845	2845	0
71	20240717	201200	160816575	2845	2845	2845	2845	0
72	20240717	201100	160816575	2845	2845	2845	2845	0
73	20240717	201000	160816575	2845	2845	2845	2845	0
74	20240717	200900	160816575	2845	2845	2845	2845	0
75	20240717	200800	160816575	2845	2845	2845	2845	0
76	20240717	200700	160816575	2845	2845	2845	2845	0
77	20240717	200600	160816575	2845	2845	2845	2845	0
78	20240717	200500	160816575	2845	2845	2845	2845	0
79	20240717	200400	160816575	2845	2845	2845	2845	0
80	20240717	200300	160816575	2845	2845	2845	2845	0
81	20240717	200200	160816575	2845	2845	2845	2845	0
82	20240717	200100	160816575	2845	2845	2845	2845	0
83	20240717	200000	160816575	2845	2845	2845	2845	0
84	20240717	195900	160816575	2845	2845	2845	2845	0
85	20240717	195800	160816575	2845	2845	2845	2845	0
86	20240717	195700	160816575	2845	2845	2845	2845	0
87	20240717	195600	160816575	2845	2845	2845	2845	0
88	20240717	195500	160816575	2845	2845	2845	2845	0
89	20240717	195400	160816575	2845	2845	2845	2845	0
90	20240717	195300	160816575	2845	2845	2845	2845	0
91	20240717	195200	160816575	2845	2845	2845	2845	0
92	20240717	195100	160816575	2845	2845	2845	2845	1265
93	20240717	195000	160816575	2845	2845	2845	2845	0
94	20240717	194900	160816575	2845	2845	2845	2845	0
95	20240717	194800	160816575	2845	2845	2845	2845	0
96	20240717	194700	160816575	2845	2845	2845	2845	0
97	20240717	194600	160816575	2845	2845	2845	2845	0
98	20240717	194500	160816575	2845	2845	2845	2845	0
99	20240717	194400	160816575	2845	2845	2845	2845	0
100	20240717	194300	160816575	2845	2845	2845	2845	0
101	20240717	194200	160816575	2845	2845	2845	2845	0
102	20240717	194100	160816575	2845	2845	2845	2845	0
103	20240717	194000	160816575	2845	2845	2845	2845	0
104	20240717	193900	160816575	2845	2845	2845	2845	0
105	20240717	193800	160816575	2845	2845	2845	2845	0
106	20240717	193700	160816575	2845	2845	2845	2845	0
107	20240717	193600	160816575	2845	2845	2845	2845	0
108	20240717	193500	160816575	2845	2845	2845	2845	0
109	20240717	193400	160816575	2845	2845	2845	2845	0
110	20240717	193300	160816575	2845	2845	2845	2845	0
111	20240717	193200	160816575	2845	2845	2845	2845	0
112	20240717	193100	160816575	2845	2845	2845	2845	0
113	20240717	193000	160816575	2845	2845	2845	2845	0
114	20240717	192900	160816575	2845	2845	2845	2845	0
115	20240717	192800	160816575	2845	2845	2845	2845	0
116	20240717	192700	160816575	2845	2845	2845	2845	0
117	20240717	192600	160816575	2845	2845	2845	2845	0
118	20240717	192500	160816575	2845	2845	2845	2845	0
119	20240717	192400	160816575	2845	2845	2845	2845	0
120	20240717	192300	160816575	2845	2845	2845	2845	0
121	20240717	192200	160816575	2845	2845	2845	2845	0
122	20240717	192100	160816575	2845	2845	2845	2845	1265
123	20240717	192000	160816575	2845	2845	2845	2845	0
124	20240717	191900	160816575	2845	2845	2845	2845	0
125	20240717	191800	160816575	2845	2845	2845	2845	0
126	20240717	191700	160816575	2845	2845	2845	2845	0
127	20240717	191600	160816575	2845	2845	2845	2845	0
128	20240717	191500	160816575	2845	2845	2845	2845	0
129	20240717	191400	160816575	2845	2845	2845	2845	0
130	20240717	191300	160816575	2845	2845	2845	2845	0
131	20240717	191200	160816575	2845	2845	2845	2845	0
132	20240717	191100	160816575	2845	2845	2845	2845	0
133	20240717	191000	160816575	2845	2845	2845	2845	0
134	20240717	190900	160816575	2845	2845	2845	2845	0
135	20240717	190800	160816575	2845	2845	2845	2845	0
136	20240717	190700	160816575	2845	2845	2845	2845	0
137	20240717	190600	160816575	2845	2845	2845	2845	0
138	20240717	190500	160816575	2845	2845	2845	2845	0
139	20240717	190400	160816575	2845	2845	2845	2845	0
140	20240717	190300	160816575	2845	2845	2845	2845	0
141	20240717	190200	160816575	2845	2845	2845	2845	0
142	20240717	190100	160816575	2845	2845	2845	2845	0
143	20240717	190000	160816575	2845	2845	2845	2845	0
144	20240717	185900	160816575	2845	2845	2845	2845	0
145	20240717	185800	160816575	2845	2845	2845	2845	0
146	20240717	185700	160816575	2845	2845	2845	2845	0
147	20240717	185600	160816575	2845	2845	2845	2845	0
148	20240717	185500	160816575	2845	2845	2845	2845	0
149	20240717	185400	160816575	2845	2845	2845	2845	0
150	20240717	185300	160816575	2845	2845	2845	2845	0
151	20240717	185200	160816575	2845	2845	2845	2845	0
152	20240717	185100	160816575	2845	2845	2845	2845	1265
153	20240717	185000	160816575	2845	2845	2845	2845	0
154	20240717	184900	160816575	2845	2845	2845	2845	0
155	20240717	184800	160816575	2845	2845	2845	2845	0
156	20240717	184700	160816575	2845	2845	2845	2845	0
157	20240717	184600	160816575	2845	2845	2845	2845	0
158	20240717	184500	160816575	2845	2845	2845	2845	0
159	20240717	184400	160816575	2845	2845	2845	2845	0
160	20240717	184300	160816575	2845	2845	2845	2845	0
161	20240717	184200	160816575	2845	2845	2845	2845	0
162	20240717	184100	160816575	2845	2845	2845	2845	0
163	20240717	184000	160816575	2845	2845	2845	2845	0
164	20240717	183900	160816575	2845	2845	2845	2845	0
165	20240717	183800	160816575	2845	2845	2845	2845	0
166	20240717	183700	160816575	2845	2845	2845	2845	0
167	20240717	183600	160816575	2845	2845	2845	2845	0
168	20240717	183500	160816575	2845	2845	2845	2845	0
169	20240717	183400	160816575	2845	2845	2845	2845	0
170	20240717	183300	160816575	2845	2845	2845	2845	0
171	20240717	183200	160816575	2845	2845	2845	2845	0
172	20240717	183100	160816575	2845	2845	2845	2845	0
173	20240717	183000	160816575	2845	2845	2845	2845	0
174	20240717	182900	160816575	2845	2845	2845	2845	0
175	20240717	182800	160816575	2845	2845	2845	2845	0
176	20240717	182700	160816575	2845	2845	2845	2845	0
177	20240717	182600	160816575	2845	2845	2845	2845	0
178	20240717	182500	160816575	2845	2845	2845	2845	0
179	20240717	182400	160816575	2845	2845	2845	2845	0
180	20240717	182300	160816575	2845	2845	2845	2845	0
181	20240717	182200	160816575	2845	2845	2845	2845	0
182	20240717	182100	160816575	2845	2845	2845	2845	1265
183	20240717	182000	160816575	2845	2845	2845	2845	0
184	20240717	181900	160816575	2845	2845	2845	2845	0
185	20240717	181800	160816575	2845	2845	2845	2845	0
186	20240717	181700	160816575	2845	2845	2845	2845	0
187	20240717	181600	160816575	2845	2845	2845	2845	0
188	20240717	181500	160816575	2845	2845	2845	2845	0
189	20240717	181400	160816575	2845	2845	2845	2845	0
190	20240717	181300	160816575	2845	2845	2845	2845	0
191	20240717	181200	160816575	2845	2845	2845	2845	0
192	20240717	181100	160816575	2845	2845	2845	2845	0
193	20240717	181000	160816575	2845	2845	2845	2845	0
194	20240717	180900	160816575	2845	2845	2845	2845	0
195	20240717	180800	160816575	2845	2845	2845	2845	0
196	20240717	180700	160816575	2845	2845	2845	2845	0
197	20240717	180600	160816575	2845	2845	2845	2845	0
198	20240717	180500	160816575	2845	2845	2845	2845	0
199	20240717	180400	160816575	2845	2845	2845	2845	0
200	20240717	180300	160816575	2845	2845	2845	2845	0
201	20240717	180200	160816575	2845	2845	2845	2845	0
202	20240717	180100	160816575	2845	2845	2845	2845	0
203	20240717	180000	160816575	2845	2845	2845	2845	0
204	20240717	175900	160816575	2845	2845	2845	2845	0
205	20240717	175800	160816575	2845	2845	2845	2845	0
206	20240717	175700	160816575	2845	2845	2845	2845	0
207	20240717	175600	160816575	2845	2845	2845	2845	0
208	20240717	175500	160816575	2845	2845	2845	2845	0
209	20240717	175400	160816575	2845	2845	2845	2845	0
210	20240717	175300	160816575	2845	2845	2845	2845	0
211	20240717	175200	160816575	2845	2845	2845	2845	0
212	20240717	175100	160816575	2845	2845	2845	2845	1265
213	20240717	175000	160816575	2845	2845	2845	2845	0
214	20240717	174900	160816575	2845	2845	2845	2845	0
215	20240717	174800	160816575	2845	2845	2845	2845	0
216	20240717	174700	160816575	2845	2845	2845	2845	0
217	20240717	174600	160816575	2845	2845	2845	2845	0
218	20240717	174500	160816575	2845	2845	2845	2845	0
219	20240717	174400	160816575	2845	2845	2845	2845	0
220	20240717	174300	160816575	2845	2845	2845	2845	0
221	20240717	174200	160816575	2845	2845	2845	2845	0
222	20240717	174100	160816575	2845	2845	2845	2845	0
223	20240717	174000	160816575	2845	2845	2845	2845	0
224	20240717	173900	160816575	2845	2845	2845	2845	0
225	20240717	173800	160816575	2845	2845	2845	2845	0
226	20240717	173700	160816575	2845	2845	2845	2845	0
227	20240717	173600	160816575	2845	2845	2845	2845	0
228	20240717	173500	160816575	2845	2845	2845	2845	0
229	20240717	173400	160816575	2845	2845	2845	2845	0
230	20240717	173300	160816575	2845	2845	2845	2845	0
231	20240717	173200	160816575	2845	2845	2845	2845	0
232	20240717	173100	160816575	2845	2845	2845	2845	0
233	20240717	173000	160816575	2845	2845	2845	2845	0
234	20240717	172900	160816575	2845	2845	2845	2845	0
235	20240717	172800	160816575	2845	2845	2845	2845	0
236	20240717	172700	160816575	2845	2845	2845	2845	0
237	20240717	172600	160816575	2845	2845	2845	2845	0
238	20240717	172500	160816575	2845	2845	2845	2845	0
239	20240717	172400	160816575	2845	2845	2845	2845	0
240	20240717	172300	160816575	2845	2845	2845	2845	0
241	20240717	172200	160816575	2845	2845	2845	2845	0
242	20240717	172100	160816575	2845	2845	2845	2845	1265
243	20240717	172000	160816575	2845	2845	2845	2845	0
244	20240717	171900	160816575	2845	2845	2845	2845	0
245	20240717	171800	160816575	2845	2845	2845	2845	0
246	20240717	171700	160816575	2845	2845	2845	2845	0
247	20240717	171600	160816575	2845	2845	2845	2845	0
248	20240717	171500	160816575	2845	2845	2845	2845	0
249	20240717	171400	160816575	2845	2845	2845	2845	0
250	20240717	171300	160816575	2845	2845	2845	2845	0
251	20240717	171200	160816575	2845	2845	2845	2845	0
252	20240717	171100	160816575	2845	2845	2845	2845	0
253	20240717	171000	160816575	2845	2845	2845	2845	0
254	20240717	170900	160816575	2845	2845	2845	2845	0
255	20240717	170800	160816575	2845	2845	2845	2845	0
256	20240717	170700	160816575	2845	2845	2845	2845	0
257	20240717	170600	160816575	2845	2845	2845	2845	0
258	20240717	170500	160816575	2845	2845	2845	2845	0
259	20240717	170400	160816575	2845	2845	2845	2845	0
260	20240717	170300	160816575	2845	2845	2845	2845	0
261	20240717	170200	160816575	2845	2845	2845	2845	0
262	20240717	170100	160816575	2845	2845	2845	2845	0
263	20240717	170000	160816575	2845	2845	2845	2845	0
264	20240717	165900	160816575	2845	2845	2845	2845	0
265	20240717	165800	160816575	2845	2845	2845	2845	0
266	20240717	165700	160816575	2845	2845	2845	2845	0
267	20240717	165600	160816575	2845	2845	2845	2845	0
268	20240717	165500	160816575	2845	2845	2845	2845	0
269	20240717	165400	160816575	2845	2845	2845	2845	0
270	20240717	165300	160816575	2845	2845	2845	2845	0
271	20240717	165200	160816575	2845	2845	2845	2845	0
272	20240717	165100	160816575	2845	2845	2845	2845	1265
273	20240717	165000	160816575	2845	2845	2845	2845	0
274	20240717	164900	160816575	2845	2845	2845	2845	0
275	20240717	164800	160816575	2845	2845	2845	2845	0
276	20240717	164700	160816575	2845	2845	2845	2845	0
277	20240717	164600	160816575	2845	2845	2845	2845	0
278	20240717	164500	160816575	2845	2845	2845	2845	0
279	20240717	164400	160816575	2845	2845	2845	2845	0
280	20240717	164300	160816575	2845	2845	2845	2845	0
281	20240717	164200	160816575	2845	2845	2845	2845	0
282	20240717	164100	160816575	2845	2845	2845	2845	0
283	20240717	164000	160816575	2845	2845	2845	2845	0
284	20240717	163900	160816575	2845	2845	2845	2845	0
285	20240717	163800	160816575	2845	2845	2845	2845	0
286	20240717	163700	160816575	2845	2845	2845	2845	0
287	20240717	163600	160816575	2845	2845	2845	2845	0
288	20240717	163500	160816575	2845	2845	2845	2845	0
289	20240717	163400	160816575	2845	2845	2845	2845	0
290	20240717	163300	160816575	2845	2845	2845	2845	0
291	20240717	163200	160816575	2845	2845	2845	2845	0
292	20240717	163100	160816575	2845	2845	2845	2845	0
293	20240717	163000	160816575	2845	2845	2845	2845	0
294	20240717	162900	160816575	2845	2845	2845	2845	0
295	20240717	162800	160816575	2845	2845	2845	2845	0
296	20240717	162700	160816575	2845	2845	2845	2845	0
297	20240717	162600	160816575	2845	2845	2845	2845	0
298	20240717	162500	160816575	2845	2845	2845	2845	0
299	20240717	162400	160816575	2845	2845	2845	2845	0
300	20240717	162300	160816575	2845	2845	2845	2845	0
301	20240717	162200	160816575	2845	2845	2845	2845	0
302	20240717	162100	160816575	2845	2845	2845	2845	1265
303	20240717	162000	160816575	2845	2845	2845	2845	0
304	20240717	161900	160816575	2845	2845	2845	2845	0
305	20240717	161800	160816575	2845	2845	2845	2845	0
306	20240717	161700	160816575	2845	2845	2845	2845	0
307	20240717	161600	160816575	2845	2845	2845	2845	0
308	20240717	161500	160816575	2845	2845	2845	2845	0
309	20240717	161400	160816575	2845	2845	2845	2845	0
310	20240717	161300	160816575	2845	2845	2845	2845	0
311	20240717	161200	160816575	2845	2845	2845	2845	0
312	20240717	161100	160816575	2845	2845	2845	2845	0
313	20240717	161000	160816575	2845	2845	2845	2845	0
314	20240717	160900	160816575	2845	2845	2845	2845	0
315	20240717	160800	160816575	2845	2845	2845	2845	0
316	20240717	160700	160816575	2845	2845	2845	2845	0
317	20240717	160600	160816575	2845	2845	2845	2845	0
318	20240717	160500	160816575	2845	2845	2845	2845	0
319	20240717	160400	160816575	2845	2845	2845	2845	0
320	20240717	160300	160816575	2845	2845	2845	2845	0
321	20240717	160200	160816575	2845	2845	2845	2845	0
322	20240717	160100	160816575	2845	2845	2845	2845	0
323	20240717	160000	160816575	2845	2845	2845	2845	0
324	20240717	155900	160816575	2845	2845	2845	2845	0
325	20240717	155800	160816575	2845	2845	2845	2845	0
326	20240717	155700	160816575	2845	2845	2845	2845	0
327	20240717	155600	160816575	2845	2845	2845	2845	0
328	20240717	155500	160816575	2845	2845	2845	2845	0
329	20240717	155400	160816575	2845	2845	2845	2845	0
330	20240717	155300	160816575	2845	2845	2845	2845	0
331	20240717	155200	160816575	2845	2845	2845	2845	0
332	20240717	155100	160816575	2845	2845	2845	2845	1265
333	20240717	155000	160816575	2845	2845	2845	2845	0
334	20240717	154900	160816575	2845	2845	2845	2845	0
335	20240717	154800	160816575	2845	2845	2845	2845	0
336	20240717	154700	160816575	2845	2845	2845	2845	0
337	20240717	154600	160816575	2845	2845	2845	2845	0
338	20240717	154500	160816575	2845	2845	2845	2845	0
339	20240717	154400	160816575	2845	2845	2845	2845	0
340	20240717	154300	160816575	2845	2845	2845	2845	0
341	20240717	154200	160816575	2845	2845	2845	2845	0
342	20240717	154100	160816575	2845	2845	2845	2845	0
343	20240717	154000	160816575	2845	2845	2845	2845	0
344	20240717	153900	160816575	2845	2845	2845	2845	0
345	20240717	153800	160816575	2845	2845	2845	2845	0
346	20240717	153700	160816575	2845	2845	2845	2845	0
347	20240717	153600	160816575	2845	2845	2845	2845	0
348	20240717	153500	160816575	2845	2845	2845	2845	0
349	20240717	153400	160816575	2845	2845	2845	2845	0
350	20240717	153300	160816575	2845	2845	2845	2845	0
351	20240717	153200	160816575	2845	2845	2845	2845	0
352	20240717	153100	160816575	2845	2845	2845	2845	0
353	20240717	153000	160816575	2845	2845	2845	2845	1265
354	20240717	152900	157217650	2850	2850	2850	2850	0
355	20240717	152800	157217650	2850	2850	2850	2850	0
356	20240717	152700	157217650	2850	2850	2850	2850	0
357	20240717	152600	157217650	2850	2850	2850	2850	0
358	20240717	152500	157217650	2850	2850	2850	2850	0
359	20240717	152400	157217650	2850	2850	2850	2850	0
360	20240717	152300	157217650	2850	2850	2850	2850	0
361	20240717	152200	157217650	2850	2850	2850	2850	0
362	20240717	152100	157217650	2850	2850	2850	2850	0
363	20240717	152000	157217650	2850	2850	2850	2850	0
364	20240717	151900	157217650	2850	2845	2850	2840	18
365	20240717	151800	157166510	2845	2840	2845	2840	372
366	20240717	151700	156110025	2840	2840	2840	2840	0
367	20240717	151600	156110025	2840	2840	2840	2840	0
368	20240717	151500	156110025	2840	2840	2840	2840	0
369	20240717	151400	156110025	2840	2840	2840	2840	921
370	20240717	151300	153494385	2840	2845	2845	2840	896
371	20240717	151200	150948245	2845	2845	2845	2845	455
372	20240717	151100	149653770	2845	2845	2845	2840	373
373	20240717	151000	148593585	2845	2840	2845	2840	440
374	20240717	150900	147341985	2845	2845	2845	2840	3138
375	20240717	150800	138414565	2855	2855	2855	2855	0
376	20240717	150700	138414565	2855	2855	2855	2855	0
377	20240717	150600	138414565	2855	2855	2855	2855	0
378	20240717	150500	138414565	2855	2855	2855	2855	0
379	20240717	150400	138414565	2855	2855	2855	2855	0
380	20240717	150300	138414565	2855	2855	2855	2855	0
381	20240717	150200	138414565	2855	2855	2855	2855	1
382	20240717	150100	138411710	2845	2845	2845	2845	0
383	20240717	150000	138411710	2845	2845	2845	2845	0
384	20240717	145900	138411710	2845	2845	2845	2845	0
385	20240717	145800	138411710	2845	2845	2845	2845	0
386	20240717	145700	138411710	2845	2845	2845	2845	130
387	20240717	145600	138041860	2845	2845	2845	2845	0
388	20240717	145500	138041860	2845	2845	2845	2845	0
389	20240717	145400	138041860	2845	2845	2845	2845	0
390	20240717	145300	138041860	2845	2845	2845	2845	73
391	20240717	145200	137834175	2845	2845	2845	2845	0
392	20240717	145100	137834175	2845	2845	2845	2845	1781
393	20240717	145000	132767230	2845	2850	2850	2845	690
394	20240717	144900	130800980	2850	2850	2850	2850	0
395	20240717	144800	130800980	2850	2850	2850	2850	0
396	20240717	144700	130800980	2850	2850	2850	2850	0
397	20240717	144600	130800980	2850	2850	2850	2850	0
398	20240717	144500	130800980	2850	2850	2850	2850	0
399	20240717	144400	130800980	2850	2850	2850	2850	0
400	20240717	144300	130800980	2850	2850	2850	2850	1000
401	20240717	144200	127950980	2850	2850	2850	2850	557
402	20240717	144100	126363530	2850	2850	2850	2850	0
403	20240717	144000	126363530	2850	2855	2855	2850	546
404	20240717	143900	124807075	2850	2850	2850	2850	0
405	20240717	143800	124807075	2850	2850	2850	2850	0
406	20240717	143700	124807075	2850	2850	2850	2850	0
407	20240717	143600	124807075	2850	2850	2850	2850	1
408	20240717	143500	124804225	2850	2850	2850	2850	0
409	20240717	143400	124804225	2850	2850	2850	2850	8
410	20240717	143300	124781425	2850	2850	2850	2850	442
411	20240717	143200	123521725	2850	2850	2850	2850	300
412	20240717	143100	122666725	2850	2850	2850	2850	850
413	20240717	143000	120244225	2855	2855	2855	2855	3
414	20240717	142900	120235660	2855	2850	2855	2850	201
415	20240717	142800	119662800	2855	2850	2855	2850	320
416	20240717	142700	118750655	2855	2855	2855	2855	0
417	20240717	142600	118750655	2855	2855	2855	2855	0
418	20240717	142500	118750655	2855	2855	2855	2855	135
419	20240717	142400	118365230	2855	2855	2855	2855	0
420	20240717	142300	118365230	2855	2855	2855	2855	0
421	20240717	142200	118365230	2855	2855	2855	2855	100
422	20240717	142100	118079730	2855	2850	2855	2850	196
423	20240717	142000	117520950	2850	2850	2850	2850	0
424	20240717	141900	117520950	2850	2850	2850	2850	500
425	20240717	141800	116095950	2855	2855	2855	2855	0
426	20240717	141700	116095950	2855	2855	2855	2855	100
427	20240717	141600	115810450	2850	2850	2850	2850	0
428	20240717	141500	115810450	2850	2850	2850	2850	0
429	20240717	141400	115810450	2850	2850	2850	2850	0
430	20240717	141300	115810450	2850	2855	2855	2850	785
431	20240717	141200	113572900	2860	2860	2860	2860	5
432	20240717	141100	113558600	2860	2860	2860	2860	10
433	20240717	141000	113530000	2860	2860	2860	2860	0
434	20240717	140900	113530000	2860	2860	2860	2860	0
435	20240717	140800	113530000	2860	2860	2860	2860	0
436	20240717	140700	113530000	2860	2860	2860	2860	0
437	20240717	140600	113530000	2860	2860	2860	2860	10
438	20240717	140500	113501400	2860	2860	2860	2860	0
439	20240717	140400	113501400	2860	2860	2860	2860	2570
440	20240717	140300	106151200	2860	2860	2860	2860	0
441	20240717	140200	106151200	2860	2860	2860	2860	0
442	20240717	140100	106151200	2860	2860	2860	2860	1
443	20240717	140000	106148340	2850	2850	2850	2850	34
444	20240717	135900	106051440	2850	2850	2850	2850	694
445	20240717	135800	104073540	2850	2850	2850	2850	0
446	20240717	135700	104073540	2850	2850	2850	2850	12
447	20240717	135600	104039340	2850	2850	2850	2850	0
448	20240717	135500	104039340	2850	2850	2850	2850	1
449	20240717	135400	104036490	2850	2850	2850	2850	0
450	20240717	135300	104036490	2850	2850	2850	2850	100
451	20240717	135200	103751490	2850	2850	2850	2850	0
452	20240717	135100	103751490	2850	2850	2850	2850	0
453	20240717	135000	103751490	2850	2850	2850	2850	0
454	20240717	134900	103751490	2850	2850	2850	2850	0
455	20240717	134800	103751490	2850	2850	2850	2850	0
456	20240717	134700	103751490	2850	2850	2850	2850	110
457	20240717	134600	103437990	2850	2850	2850	2850	50
458	20240717	134500	103295490	2850	2850	2850	2850	301
459	20240717	134400	102437640	2850	2850	2850	2850	1571
460	20240717	134300	97960290	2855	2855	2855	2855	0
461	20240717	134200	97960290	2855	2850	2855	2850	401
462	20240717	134100	96817435	2860	2860	2860	2860	0
463	20240717	134000	96817435	2860	2860	2860	2860	0
464	20240717	133900	96817435	2860	2860	2860	2860	1
465	20240717	133800	96814575	2845	2845	2845	2845	0
466	20240717	133700	96814575	2845	2850	2850	2845	3089
467	20240717	133600	88013625	2860	2860	2860	2860	0
468	20240717	133500	88013625	2860	2860	2860	2860	0
469	20240717	133400	88013625	2860	2860	2860	2860	0
470	20240717	133300	88013625	2860	2860	2860	2860	0
471	20240717	133200	88013625	2860	2860	2860	2860	1
472	20240717	133100	88010765	2855	2855	2855	2855	0
473	20240717	133000	88010765	2855	2855	2855	2855	414
474	20240717	132900	86828795	2860	2860	2860	2860	0
475	20240717	132800	86828795	2860	2860	2860	2860	100
476	20240717	132700	86542795	2860	2860	2860	2860	0
477	20240717	132600	86542795	2860	2860	2860	2860	0
478	20240717	132500	86542795	2860	2860	2860	2860	0
479	20240717	132400	86542795	2860	2860	2860	2860	0
480	20240717	132300	86542795	2860	2860	2860	2860	1
481	20240717	132200	86539935	2855	2855	2855	2855	0
482	20240717	132100	86539935	2855	2855	2855	2855	51
483	20240717	132000	86394330	2855	2855	2855	2855	0
484	20240717	131900	86394330	2855	2855	2855	2855	2351
485	20240717	131800	79682225	2860	2860	2860	2860	0
486	20240717	131700	79682225	2860	2860	2860	2860	1
487	20240717	131600	79679365	2860	2860	2860	2860	0
488	20240717	131500	79679365	2860	2860	2860	2860	0
489	20240717	131400	79679365	2860	2860	2860	2860	0
490	20240717	131300	79679365	2860	2860	2860	2860	0
491	20240717	131200	79679365	2860	2855	2860	2855	6
492	20240717	131100	79662230	2860	2860	2860	2860	0
493	20240717	131000	79662230	2860	2860	2860	2860	0
494	20240717	130900	79662230	2860	2860	2860	2860	0
495	20240717	130800	79662230	2860	2860	2860	2860	0
496	20240717	130700	79662230	2860	2860	2860	2860	0
497	20240717	130600	79662230	2860	2860	2860	2860	0
498	20240717	130500	79662230	2860	2860	2860	2860	0
499	20240717	130400	79662230	2860	2860	2860	2860	0
500	20240717	130300	79662230	2860	2860	2860	2860	0
501	20240717	130200	79662230	2860	2860	2860	2860	0
502	20240717	130100	79662230	2860	2860	2860	2860	0
503	20240717	130000	79662230	2860	2860	2860	2860	1
504	20240717	125900	79659370	2855	2855	2855	2855	500
505	20240717	125800	78231870	2855	2855	2855	2855	250
506	20240717	125700	77518120	2860	2860	2860	2860	0
507	20240717	125600	77518120	2860	2860	2860	2860	0
508	20240717	125500	77518120	2860	2860	2860	2860	0
509	20240717	125400	77518120	2860	2860	2860	2860	0
510	20240717	125300	77518120	2860	2860	2860	2860	0
511	20240717	125200	77518120	2860	2860	2860	2860	0
512	20240717	125100	77518120	2860	2860	2860	2860	0
513	20240717	125000	77518120	2860	2860	2860	2860	0
514	20240717	124900	77518120	2860	2860	2860	2860	0
515	20240717	124800	77518120	2860	2860	2860	2860	0
516	20240717	124700	77518120	2860	2860	2860	2860	4
517	20240717	124600	77506680	2855	2855	2855	2855	0
518	20240717	124500	77506680	2855	2855	2855	2855	0
519	20240717	124400	77506680	2855	2855	2855	2855	0
520	20240717	124300	77506680	2855	2855	2855	2855	71
521	20240717	124200	77303975	2855	2855	2855	2855	0
522	20240717	124100	77303975	2855	2855	2855	2855	10
523	20240717	124000	77275425	2850	2850	2850	2850	100
524	20240717	123900	76990425	2850	2850	2850	2850	0
525	20240717	123800	76990425	2850	2850	2850	2850	1000
526	20240717	123700	74140425	2850	2850	2850	2850	500
527	20240717	123600	72715425	2860	2860	2860	2860	0
528	20240717	123500	72715425	2860	2860	2860	2860	0
529	20240717	123400	72715425	2860	2860	2860	2860	0
530	20240717	123300	72715425	2860	2860	2860	2860	15
531	20240717	123200	72672525	2860	2860	2860	2860	0
532	20240717	123100	72672525	2860	2860	2860	2860	0
533	20240717	123000	72672525	2860	2860	2860	2860	0
534	20240717	122900	72672525	2860	2860	2860	2860	0
535	20240717	122800	72672525	2860	2855	2860	2855	105
536	20240717	122700	72372250	2855	2855	2855	2855	0
537	20240717	122600	72372250	2855	2855	2855	2855	3
538	20240717	122500	72363685	2855	2855	2855	2855	2
539	20240717	122400	72357975	2855	2855	2855	2855	0
540	20240717	122300	72357975	2855	2855	2855	2855	0
541	20240717	122200	72357975	2855	2855	2855	2855	0
542	20240717	122100	72357975	2855	2855	2855	2855	0
543	20240717	122000	72357975	2855	2855	2855	2855	15
544	20240717	121900	72315150	2860	2860	2860	2860	0
545	20240717	121800	72315150	2860	2860	2860	2860	0
546	20240717	121700	72315150	2860	2860	2860	2860	0
547	20240717	121600	72315150	2860	2860	2860	2860	0
548	20240717	121500	72315150	2860	2860	2860	2860	0
549	20240717	121400	72315150	2860	2860	2860	2860	0
550	20240717	121300	72315150	2860	2860	2860	2860	0
551	20240717	121200	72315150	2860	2860	2860	2860	626
552	20240717	121100	70524790	2860	2860	2860	2860	1
553	20240717	121000	70521930	2855	2855	2855	2855	0
554	20240717	120900	70521930	2855	2855	2855	2855	302
555	20240717	120800	69659720	2860	2860	2860	2860	0
556	20240717	120700	69659720	2860	2860	2860	2860	0
557	20240717	120600	69659720	2860	2860	2860	2860	0
558	20240717	120500	69659720	2860	2860	2860	2860	0
559	20240717	120400	69659720	2860	2860	2860	2860	0
560	20240717	120300	69659720	2860	2860	2860	2860	0
561	20240717	120200	69659720	2860	2860	2860	2860	0
562	20240717	120100	69659720	2860	2860	2860	2860	0
563	20240717	120000	69659720	2860	2860	2860	2860	0
564	20240717	115900	69659720	2860	2860	2860	2860	0
565	20240717	115800	69659720	2860	2860	2860	2860	0
566	20240717	115700	69659720	2860	2860	2860	2860	0
567	20240717	115600	69659720	2860	2860	2860	2860	0
568	20240717	115500	69659720	2860	2860	2860	2860	0
569	20240717	115400	69659720	2860	2860	2860	2860	0
570	20240717	115300	69659720	2860	2860	2860	2860	0
571	20240717	115200	69659720	2860	2860	2860	2860	0
572	20240717	115100	69659720	2860	2860	2860	2860	6
573	20240717	115000	69642560	2860	2860	2860	2860	0
574	20240717	114900	69642560	2860	2860	2860	2860	0
575	20240717	114800	69642560	2860	2860	2860	2860	0
576	20240717	114700	69642560	2860	2860	2860	2860	0
577	20240717	114600	69642560	2860	2860	2860	2860	0
578	20240717	114500	69642560	2860	2860	2860	2860	0
579	20240717	114400	69642560	2860	2860	2860	2860	0
580	20240717	114300	69642560	2860	2860	2860	2860	1
581	20240717	114200	69639700	2865	2865	2865	2865	1
582	20240717	114100	69636835	2865	2865	2865	2865	0
583	20240717	114000	69636835	2865	2865	2865	2865	53
584	20240717	113900	69484990	2860	2860	2860	2860	7
585	20240717	113800	69464970	2860	2860	2860	2860	2
586	20240717	113700	69459250	2860	2865	2865	2860	145
587	20240717	113600	69043830	2865	2865	2865	2865	0
588	20240717	113500	69043830	2865	2865	2865	2865	0
589	20240717	113400	69043830	2865	2865	2865	2865	0
590	20240717	113300	69043830	2865	2865	2865	2865	0
591	20240717	113200	69043830	2865	2865	2865	2865	0
592	20240717	113100	69043830	2865	2865	2865	2865	0
593	20240717	113000	69043830	2865	2865	2865	2865	5
594	20240717	112900	69029505	2865	2865	2865	2865	0
595	20240717	112800	69029505	2865	2865	2865	2865	25
596	20240717	112700	68957880	2865	2865	2865	2865	0
597	20240717	112600	68957880	2865	2865	2865	2865	25
598	20240717	112500	68886255	2865	2865	2865	2865	0
599	20240717	112400	68886255	2865	2865	2865	2865	1
600	20240717	112300	68883390	2860	2860	2860	2860	10
601	20240717	112200	68854790	2860	2860	2860	2860	0
602	20240717	112100	68854790	2860	2860	2860	2860	0
603	20240717	112000	68854790	2860	2860	2860	2860	0
604	20240717	111900	68854790	2860	2860	2860	2860	0
605	20240717	111800	68854790	2860	2860	2860	2860	0
606	20240717	111700	68854790	2860	2860	2860	2860	100
607	20240717	111600	68568790	2860	2860	2860	2860	52
608	20240717	111500	68420070	2860	2860	2860	2860	0
609	20240717	111400	68420070	2860	2860	2860	2860	0
610	20240717	111300	68420070	2860	2860	2860	2860	0
611	20240717	111200	68420070	2860	2860	2860	2860	0
612	20240717	111100	68420070	2860	2860	2860	2860	19
613	20240717	111000	68365730	2860	2860	2860	2860	0
614	20240717	110900	68365730	2860	2860	2860	2860	0
615	20240717	110800	68365730	2860	2860	2860	2860	0
616	20240717	110700	68365730	2860	2860	2860	2860	0
617	20240717	110600	68365730	2860	2860	2860	2860	0
618	20240717	110500	68365730	2860	2860	2860	2860	0
619	20240717	110400	68365730	2860	2860	2860	2860	1
620	20240717	110300	68362870	2865	2865	2865	2865	1
621	20240717	110200	68360005	2845	2845	2845	2845	1760
622	20240717	110100	63352805	2865	2860	2865	2845	4951
623	20240717	110000	49256370	2865	2865	2865	2865	0
624	20240717	105900	49256370	2865	2865	2865	2865	0
625	20240717	105800	49256370	2865	2865	2865	2865	1
626	20240717	105700	49253505	2860	2860	2860	2860	0
627	20240717	105600	49253505	2860	2860	2860	2860	0
628	20240717	105500	49253505	2860	2860	2860	2860	0
629	20240717	105400	49253505	2860	2860	2860	2860	5
630	20240717	105300	49239205	2865	2865	2865	2865	0
631	20240717	105200	49239205	2865	2865	2865	2865	0
632	20240717	105100	49239205	2865	2865	2865	2865	0
633	20240717	105000	49239205	2865	2865	2865	2865	0
634	20240717	104900	49239205	2865	2860	2865	2860	352
635	20240717	104800	48230735	2860	2860	2860	2860	0
636	20240717	104700	48230735	2860	2860	2860	2860	0
637	20240717	104600	48230735	2860	2860	2860	2860	0
638	20240717	104500	48230735	2860	2860	2860	2860	0
639	20240717	104400	48230735	2860	2860	2860	2860	200
640	20240717	104300	47658735	2865	2865	2865	2865	0
641	20240717	104200	47658735	2865	2865	2865	2865	0
642	20240717	104100	47658735	2865	2850	2865	2850	69
643	20240717	104000	47461560	2865	2860	2865	2860	10
644	20240717	103900	47432955	2850	2860	2860	2850	3
645	20240717	103800	47424395	2850	2850	2850	2850	0
646	20240717	103700	47424395	2850	2850	2850	2850	0
647	20240717	103600	47424395	2850	2850	2850	2850	0
648	20240717	103500	47424395	2850	2850	2850	2850	0
649	20240717	103400	47424395	2850	2850	2850	2850	867
650	20240717	103300	44953445	2850	2855	2855	2850	2522
651	20240717	103200	37763285	2855	2855	2855	2855	85
652	20240717	103100	37520610	2855	2855	2855	2855	0
653	20240717	103000	37520610	2855	2855	2855	2855	0
654	20240717	102900	37520610	2855	2855	2855	2855	0
655	20240717	102800	37520610	2855	2855	2855	2855	0
656	20240717	102700	37520610	2855	2855	2855	2855	0
657	20240717	102600	37520610	2855	2855	2855	2855	0
658	20240717	102500	37520610	2855	2855	2855	2855	0
659	20240717	102400	37520610	2855	2855	2855	2855	800
660	20240717	102300	35236610	2860	2860	2860	2860	3
661	20240717	102200	35228030	2860	2860	2860	2860	0
662	20240717	102100	35228030	2860	2860	2860	2860	1
663	20240717	102000	35225170	2855	2855	2855	2855	0
664	20240717	101900	35225170	2855	2855	2855	2855	0
665	20240717	101800	35225170	2855	2855	2855	2855	0
666	20240717	101700	35225170	2855	2855	2855	2855	522
667	20240717	101600	33734860	2860	2860	2860	2860	2
668	20240717	101500	33729140	2865	2865	2865	2865	0
669	20240717	101400	33729140	2865	2865	2865	2865	1
670	20240717	101300	33726275	2855	2855	2855	2855	0
671	20240717	101200	33726275	2855	2855	2855	2855	0
672	20240717	101100	33726275	2855	2855	2855	2855	0
673	20240717	101000	33726275	2855	2855	2855	2855	0
674	20240717	100900	33726275	2855	2855	2855	2855	550
675	20240717	100800	32156025	2860	2860	2860	2860	0
676	20240717	100700	32156025	2860	2860	2860	2860	0
677	20240717	100600	32156025	2860	2860	2860	2860	3422
678	20240717	100500	22369105	2860	2865	2865	2860	300
679	20240717	100400	21511100	2870	2870	2870	2870	3
680	20240717	100300	21502490	2875	2870	2875	2870	4
681	20240717	100200	21490995	2875	2870	2875	2870	51
682	20240717	100100	21344375	2870	2875	2875	2870	2
683	20240717	100000	21338630	2870	2870	2870	2870	300
684	20240717	095900	20477630	2870	2870	2870	2870	0
685	20240717	095800	20477630	2870	2865	2870	2865	158
686	20240717	095700	20024685	2865	2865	2865	2865	0
687	20240717	095600	20024685	2865	2865	2865	2865	8
688	20240717	095500	20001765	2860	2860	2860	2860	1647
689	20240717	095400	15291345	2855	2855	2855	2855	0
690	20240717	095300	15291345	2855	2855	2855	2855	0
691	20240717	095200	15291345	2855	2860	2860	2855	1050
692	20240717	095100	12291115	2860	2860	2860	2860	50
693	20240717	095000	12148115	2860	2860	2860	2860	20
694	20240717	094900	12090915	2860	2860	2860	2860	0
695	20240717	094800	12090915	2860	2860	2860	2860	0
696	20240717	094700	12090915	2860	2860	2860	2860	0
697	20240717	094600	12090915	2860	2860	2860	2860	100
698	20240717	094500	11804915	2860	2860	2860	2860	10
699	20240717	094400	11776315	2860	2860	2860	2860	0
700	20240717	094300	11776315	2860	2860	2860	2860	1020
701	20240717	094200	8859115	2870	2870	2870	2870	0
702	20240717	094100	8859115	2870	2870	2870	2870	0
703	20240717	094000	8859115	2870	2870	2870	2870	0
704	20240717	093900	8859115	2870	2870	2870	2870	0
705	20240717	093800	8859115	2870	2865	2870	2865	2
706	20240717	093700	8853380	2860	2860	2860	2860	0
707	20240717	093600	8853380	2860	2860	2860	2860	21
708	20240717	093500	8793320	2860	2860	2860	2860	0
709	20240717	093400	8793320	2860	2860	2860	2860	613
710	20240717	093300	7040140	2865	2865	2865	2865	15
711	20240717	093200	6997165	2875	2875	2875	2875	0
712	20240717	093100	6997165	2875	2875	2875	2875	0
713	20240717	093000	6997165	2875	2875	2875	2875	0
714	20240717	092900	6997165	2875	2865	2875	2865	110
715	20240717	092800	6681915	2865	2865	2865	2865	0
716	20240717	092700	6681915	2865	2865	2865	2865	0
717	20240717	092600	6681915	2865	2865	2865	2865	1
718	20240717	092500	6679050	2860	2860	2860	2860	0
719	20240717	092400	6679050	2860	2860	2860	2860	0
720	20240717	092300	6679050	2860	2860	2860	2860	0
721	20240717	092200	6679050	2860	2860	2860	2860	0
722	20240717	092100	6679050	2860	2860	2860	2860	0
723	20240717	092000	6679050	2860	2860	2860	2860	124
724	20240717	091900	6324410	2860	2860	2860	2860	71
725	20240717	091800	6121350	2860	2860	2860	2860	100
726	20240717	091700	5835350	2860	2860	2860	2860	105
727	20240717	091600	5535050	2870	2870	2870	2870	0
728	20240717	091500	5535050	2870	2870	2870	2870	0
729	20240717	091400	5535050	2870	2870	2870	2870	1
730	20240717	091300	5532180	2870	2865	2870	2865	2
731	20240717	091200	5526445	2860	2860	2860	2860	0
732	20240717	091100	5526445	2860	2860	2860	2860	54
733	20240717	091000	5372005	2875	2875	2875	2875	0
734	20240717	090900	5372005	2875	2875	2875	2875	0
735	20240717	090800	5372005	2875	2875	2875	2875	0
736	20240717	090700	5372005	2875	2875	2875	2875	0
737	20240717	090600	5372005	2875	2870	2875	2870	1002
738	20240717	090500	2491265	2875	2870	2875	2870	19
739	20240717	090400	2436730	2870	2870	2870	2870	0
740	20240717	090300	2436730	2870	2870	2870	2870	0
741	20240717	090200	2436730	2870	2860	2870	2860	452
742	20240717	090100	1142000	2855	2855	2855	2855	245
743	20240717	090000	442525	2855	2855	2855	2855	155