KissMeData/035810/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	192200	188961135	2965	2965	2965	2965	976
3	20240716	192100	188961135	2965	2965	2965	2965	0
4	20240716	192000	188961135	2965	2965	2965	2965	0
5	20240716	191900	188961135	2965	2965	2965	2965	0
6	20240716	191800	188961135	2965	2965	2965	2965	0
7	20240716	191700	188961135	2965	2965	2965	2965	0
8	20240716	191600	188961135	2965	2965	2965	2965	0
9	20240716	191500	188961135	2965	2965	2965	2965	0
10	20240716	191400	188961135	2965	2965	2965	2965	0
11	20240716	191300	188961135	2965	2965	2965	2965	0
12	20240716	191200	188961135	2965	2965	2965	2965	0
13	20240716	191100	188961135	2965	2965	2965	2965	0
14	20240716	191000	188961135	2965	2965	2965	2965	0
15	20240716	190900	188961135	2965	2965	2965	2965	0
16	20240716	190800	188961135	2965	2965	2965	2965	0
17	20240716	190700	188961135	2965	2965	2965	2965	0
18	20240716	190600	188961135	2965	2965	2965	2965	0
19	20240716	190500	188961135	2965	2965	2965	2965	0
20	20240716	190400	188961135	2965	2965	2965	2965	0
21	20240716	190300	188961135	2965	2965	2965	2965	0
22	20240716	190200	188961135	2965	2965	2965	2965	0
23	20240716	190100	188961135	2965	2965	2965	2965	0
24	20240716	190000	188961135	2965	2965	2965	2965	0
25	20240716	185900	188961135	2965	2965	2965	2965	0
26	20240716	185800	188961135	2965	2965	2965	2965	0
27	20240716	185700	188961135	2965	2965	2965	2965	0
28	20240716	185600	188961135	2965	2965	2965	2965	0
29	20240716	185500	188961135	2965	2965	2965	2965	0
30	20240716	185400	188961135	2965	2965	2965	2965	0
31	20240716	185300	188961135	2965	2965	2965	2965	0
32	20240716	185200	188961135	2965	2965	2965	2965	976
33	20240716	185100	188961135	2965	2965	2965	2965	0
34	20240716	185000	188961135	2965	2965	2965	2965	0
35	20240716	184900	188961135	2965	2965	2965	2965	0
36	20240716	184800	188961135	2965	2965	2965	2965	0
37	20240716	184700	188961135	2965	2965	2965	2965	0
38	20240716	184600	188961135	2965	2965	2965	2965	0
39	20240716	184500	188961135	2965	2965	2965	2965	0
40	20240716	184400	188961135	2965	2965	2965	2965	0
41	20240716	184300	188961135	2965	2965	2965	2965	0
42	20240716	184200	188961135	2965	2965	2965	2965	0
43	20240716	184100	188961135	2965	2965	2965	2965	0
44	20240716	184000	188961135	2965	2965	2965	2965	0
45	20240716	183900	188961135	2965	2965	2965	2965	0
46	20240716	183800	188961135	2965	2965	2965	2965	0
47	20240716	183700	188961135	2965	2965	2965	2965	0
48	20240716	183600	188961135	2965	2965	2965	2965	0
49	20240716	183500	188961135	2965	2965	2965	2965	0
50	20240716	183400	188961135	2965	2965	2965	2965	0
51	20240716	183300	188961135	2965	2965	2965	2965	0
52	20240716	183200	188961135	2965	2965	2965	2965	0
53	20240716	183100	188961135	2965	2965	2965	2965	0
54	20240716	183000	188961135	2965	2965	2965	2965	0
55	20240716	182900	188961135	2965	2965	2965	2965	0
56	20240716	182800	188961135	2965	2965	2965	2965	0
57	20240716	182700	188961135	2965	2965	2965	2965	0
58	20240716	182600	188961135	2965	2965	2965	2965	0
59	20240716	182500	188961135	2965	2965	2965	2965	0
60	20240716	182400	188961135	2965	2965	2965	2965	0
61	20240716	182300	188961135	2965	2965	2965	2965	0
62	20240716	182200	188961135	2965	2965	2965	2965	976
63	20240716	182100	188961135	2965	2965	2965	2965	0
64	20240716	182000	188961135	2965	2965	2965	2965	0
65	20240716	181900	188961135	2965	2965	2965	2965	0
66	20240716	181800	188961135	2965	2965	2965	2965	0
67	20240716	181700	188961135	2965	2965	2965	2965	0
68	20240716	181600	188961135	2965	2965	2965	2965	0
69	20240716	181500	188961135	2965	2965	2965	2965	0
70	20240716	181400	188961135	2965	2965	2965	2965	0
71	20240716	181300	188961135	2965	2965	2965	2965	0
72	20240716	181200	188961135	2965	2965	2965	2965	0
73	20240716	181100	188961135	2965	2965	2965	2965	0
74	20240716	181000	188961135	2965	2965	2965	2965	0
75	20240716	180900	188961135	2965	2965	2965	2965	0
76	20240716	180800	188961135	2965	2965	2965	2965	0
77	20240716	180700	188961135	2965	2965	2965	2965	0
78	20240716	180600	188961135	2965	2965	2965	2965	0
79	20240716	180500	188961135	2965	2965	2965	2965	0
80	20240716	180400	188961135	2965	2965	2965	2965	0
81	20240716	180300	188961135	2965	2965	2965	2965	0
82	20240716	180200	188961135	2965	2965	2965	2965	0
83	20240716	180100	188961135	2965	2965	2965	2965	0
84	20240716	180000	188961135	2965	2965	2965	2965	0
85	20240716	175900	188961135	2965	2965	2965	2965	0
86	20240716	175800	188961135	2965	2965	2965	2965	0
87	20240716	175700	188961135	2965	2965	2965	2965	0
88	20240716	175600	188961135	2965	2965	2965	2965	0
89	20240716	175500	188961135	2965	2965	2965	2965	0
90	20240716	175400	188961135	2965	2965	2965	2965	0
91	20240716	175300	188961135	2965	2965	2965	2965	0
92	20240716	175200	188961135	2965	2965	2965	2965	976
93	20240716	175100	188961135	2965	2965	2965	2965	0
94	20240716	175000	188961135	2965	2965	2965	2965	0
95	20240716	174900	188961135	2965	2965	2965	2965	0
96	20240716	174800	188961135	2965	2965	2965	2965	0
97	20240716	174700	188961135	2965	2965	2965	2965	0
98	20240716	174600	188961135	2965	2965	2965	2965	0
99	20240716	174500	188961135	2965	2965	2965	2965	0
100	20240716	174400	188961135	2965	2965	2965	2965	0
101	20240716	174300	188961135	2965	2965	2965	2965	0
102	20240716	174200	188961135	2965	2965	2965	2965	0
103	20240716	174100	188961135	2965	2965	2965	2965	0
104	20240716	174000	188961135	2965	2965	2965	2965	0
105	20240716	173900	188961135	2965	2965	2965	2965	0
106	20240716	173800	188961135	2965	2965	2965	2965	0
107	20240716	173700	188961135	2965	2965	2965	2965	0
108	20240716	173600	188961135	2965	2965	2965	2965	0
109	20240716	173500	188961135	2965	2965	2965	2965	0
110	20240716	173400	188961135	2965	2965	2965	2965	0
111	20240716	173300	188961135	2965	2965	2965	2965	0
112	20240716	173200	188961135	2965	2965	2965	2965	0
113	20240716	173100	188961135	2965	2965	2965	2965	0
114	20240716	173000	188961135	2965	2965	2965	2965	0
115	20240716	172900	188961135	2965	2965	2965	2965	0
116	20240716	172800	188961135	2965	2965	2965	2965	0
117	20240716	172700	188961135	2965	2965	2965	2965	0
118	20240716	172600	188961135	2965	2965	2965	2965	0
119	20240716	172500	188961135	2965	2965	2965	2965	0
120	20240716	172400	188961135	2965	2965	2965	2965	0
121	20240716	172300	188961135	2965	2965	2965	2965	0
122	20240716	172200	188961135	2965	2965	2965	2965	976
123	20240716	172100	188961135	2965	2965	2965	2965	0
124	20240716	172000	188961135	2965	2965	2965	2965	0
125	20240716	171900	188961135	2965	2965	2965	2965	0
126	20240716	171800	188961135	2965	2965	2965	2965	0
127	20240716	171700	188961135	2965	2965	2965	2965	0
128	20240716	171600	188961135	2965	2965	2965	2965	0
129	20240716	171500	188961135	2965	2965	2965	2965	0
130	20240716	171400	188961135	2965	2965	2965	2965	0
131	20240716	171300	188961135	2965	2965	2965	2965	0
132	20240716	171200	188961135	2965	2965	2965	2965	0
133	20240716	171100	188961135	2965	2965	2965	2965	0
134	20240716	171000	188961135	2965	2965	2965	2965	0
135	20240716	170900	188961135	2965	2965	2965	2965	0
136	20240716	170800	188961135	2965	2965	2965	2965	0
137	20240716	170700	188961135	2965	2965	2965	2965	0
138	20240716	170600	188961135	2965	2965	2965	2965	0
139	20240716	170500	188961135	2965	2965	2965	2965	0
140	20240716	170400	188961135	2965	2965	2965	2965	0
141	20240716	170300	188961135	2965	2965	2965	2965	0
142	20240716	170200	188961135	2965	2965	2965	2965	0
143	20240716	170100	188961135	2965	2965	2965	2965	0
144	20240716	170000	188961135	2965	2965	2965	2965	0
145	20240716	165900	188961135	2965	2965	2965	2965	0
146	20240716	165800	188961135	2965	2965	2965	2965	0
147	20240716	165700	188961135	2965	2965	2965	2965	0
148	20240716	165600	188961135	2965	2965	2965	2965	0
149	20240716	165500	188961135	2965	2965	2965	2965	0
150	20240716	165400	188961135	2965	2965	2965	2965	0
151	20240716	165300	188961135	2965	2965	2965	2965	0
152	20240716	165200	188961135	2965	2965	2965	2965	976
153	20240716	165100	188961135	2965	2965	2965	2965	0
154	20240716	165000	188961135	2965	2965	2965	2965	0
155	20240716	164900	188961135	2965	2965	2965	2965	0
156	20240716	164800	188961135	2965	2965	2965	2965	0
157	20240716	164700	188961135	2965	2965	2965	2965	0
158	20240716	164600	188961135	2965	2965	2965	2965	0
159	20240716	164500	188961135	2965	2965	2965	2965	0
160	20240716	164400	188961135	2965	2965	2965	2965	0
161	20240716	164300	188961135	2965	2965	2965	2965	0
162	20240716	164200	188961135	2965	2965	2965	2965	0
163	20240716	164100	188961135	2965	2965	2965	2965	0
164	20240716	164000	188961135	2965	2965	2965	2965	0
165	20240716	163900	188961135	2965	2965	2965	2965	0
166	20240716	163800	188961135	2965	2965	2965	2965	0
167	20240716	163700	188961135	2965	2965	2965	2965	0
168	20240716	163600	188961135	2965	2965	2965	2965	0
169	20240716	163500	188961135	2965	2965	2965	2965	0
170	20240716	163400	188961135	2965	2965	2965	2965	0
171	20240716	163300	188961135	2965	2965	2965	2965	0
172	20240716	163200	188961135	2965	2965	2965	2965	0
173	20240716	163100	188961135	2965	2965	2965	2965	0
174	20240716	163000	188961135	2965	2965	2965	2965	0
175	20240716	162900	188961135	2965	2965	2965	2965	0
176	20240716	162800	188961135	2965	2965	2965	2965	0
177	20240716	162700	188961135	2965	2965	2965	2965	0
178	20240716	162600	188961135	2965	2965	2965	2965	0
179	20240716	162500	188961135	2965	2965	2965	2965	0
180	20240716	162400	188961135	2965	2965	2965	2965	0
181	20240716	162300	188961135	2965	2965	2965	2965	0
182	20240716	162200	188961135	2965	2965	2965	2965	976
183	20240716	162100	188961135	2965	2965	2965	2965	0
184	20240716	162000	188961135	2965	2965	2965	2965	0
185	20240716	161900	188961135	2965	2965	2965	2965	0
186	20240716	161800	188961135	2965	2965	2965	2965	0
187	20240716	161700	188961135	2965	2965	2965	2965	0
188	20240716	161600	188961135	2965	2965	2965	2965	0
189	20240716	161500	188961135	2965	2965	2965	2965	0
190	20240716	161400	188961135	2965	2965	2965	2965	0
191	20240716	161300	188961135	2965	2965	2965	2965	0
192	20240716	161200	188961135	2965	2965	2965	2965	0
193	20240716	161100	188961135	2965	2965	2965	2965	0
194	20240716	161000	188961135	2965	2965	2965	2965	0
195	20240716	160900	188961135	2965	2965	2965	2965	0
196	20240716	160800	188961135	2965	2965	2965	2965	0
197	20240716	160700	188961135	2965	2965	2965	2965	0
198	20240716	160600	188961135	2965	2965	2965	2965	0
199	20240716	160500	188961135	2965	2965	2965	2965	0
200	20240716	160400	188961135	2965	2965	2965	2965	0
201	20240716	160300	188961135	2965	2965	2965	2965	0
202	20240716	160200	188961135	2965	2965	2965	2965	0
203	20240716	160100	188961135	2965	2965	2965	2965	0
204	20240716	160000	188961135	2965	2965	2965	2965	0
205	20240716	155900	188961135	2965	2965	2965	2965	0
206	20240716	155800	188961135	2965	2965	2965	2965	0
207	20240716	155700	188961135	2965	2965	2965	2965	0
208	20240716	155600	188961135	2965	2965	2965	2965	0
209	20240716	155500	188961135	2965	2965	2965	2965	0
210	20240716	155400	188961135	2965	2965	2965	2965	0
211	20240716	155300	188961135	2965	2965	2965	2965	0
212	20240716	155200	188961135	2965	2965	2965	2965	976
213	20240716	155100	188961135	2965	2965	2965	2965	0
214	20240716	155000	188961135	2965	2965	2965	2965	0
215	20240716	154900	188961135	2965	2965	2965	2965	0
216	20240716	154800	188961135	2965	2965	2965	2965	0
217	20240716	154700	188961135	2965	2965	2965	2965	0
218	20240716	154600	188961135	2965	2965	2965	2965	0
219	20240716	154500	188961135	2965	2965	2965	2965	0
220	20240716	154400	188961135	2965	2965	2965	2965	0
221	20240716	154300	188961135	2965	2965	2965	2965	0
222	20240716	154200	188961135	2965	2965	2965	2965	0
223	20240716	154100	188961135	2965	2965	2965	2965	0
224	20240716	154000	188961135	2965	2965	2965	2965	0
225	20240716	153900	188961135	2965	2965	2965	2965	0
226	20240716	153800	188961135	2965	2965	2965	2965	0
227	20240716	153700	188961135	2965	2965	2965	2965	0
228	20240716	153600	188961135	2965	2965	2965	2965	0
229	20240716	153500	188961135	2965	2965	2965	2965	0
230	20240716	153400	188961135	2965	2965	2965	2965	0
231	20240716	153300	188961135	2965	2965	2965	2965	0
232	20240716	153200	188961135	2965	2965	2965	2965	0
233	20240716	153100	188961135	2965	2965	2965	2965	0
234	20240716	153000	188961135	2965	2965	2965	2965	976
235	20240716	152900	186067295	2975	2975	2975	2975	0
236	20240716	152800	186067295	2975	2975	2975	2975	0
237	20240716	152700	186067295	2975	2975	2975	2975	0
238	20240716	152600	186067295	2975	2975	2975	2975	0
239	20240716	152500	186067295	2975	2975	2975	2975	0
240	20240716	152400	186067295	2975	2975	2975	2975	0
241	20240716	152300	186067295	2975	2975	2975	2975	0
242	20240716	152200	186067295	2975	2975	2975	2975	0
243	20240716	152100	186067295	2975	2975	2975	2975	0
244	20240716	152000	186067295	2975	2975	2975	2975	0
245	20240716	151900	186067295	2975	2970	2975	2970	299
246	20240716	151800	185178270	2975	2975	2975	2975	0
247	20240716	151700	185178270	2975	2975	2975	2975	1
248	20240716	151600	185175295	2965	2970	2970	2965	15
249	20240716	151500	185130815	2975	2975	2975	2975	0
250	20240716	151400	185130815	2975	2965	2975	2960	1994
251	20240716	151300	179222020	2975	2975	2975	2975	0
252	20240716	151200	179222020	2975	2975	2975	2975	0
253	20240716	151100	179222020	2975	2975	2975	2975	0
254	20240716	151000	179222020	2975	2975	2975	2975	0
255	20240716	150900	179222020	2975	2975	2975	2975	0
256	20240716	150800	179222020	2975	2975	2975	2975	1
257	20240716	150700	179219045	2965	2970	2970	2965	2800
258	20240716	150600	170916260	2975	2975	2975	2975	0
259	20240716	150500	170916260	2975	2975	2975	2975	0
260	20240716	150400	170916260	2975	2975	2975	2975	1
261	20240716	150300	170913285	2970	2970	2970	2970	336
262	20240716	150200	169915365	2975	2975	2975	2975	0
263	20240716	150100	169915365	2975	2975	2975	2975	10
264	20240716	150000	169885615	2975	2975	2975	2975	0
265	20240716	145900	169885615	2975	2975	2975	2975	86
266	20240716	145800	169629765	2980	2980	2980	2980	0
267	20240716	145700	169629765	2980	2980	2980	2980	0
268	20240716	145600	169629765	2980	2980	2980	2980	31
269	20240716	145500	169537385	2980	2980	2980	2980	0
270	20240716	145400	169537385	2980	2980	2980	2980	0
271	20240716	145300	169537385	2980	2980	2980	2980	0
272	20240716	145200	169537385	2980	2980	2980	2980	0
273	20240716	145100	169537385	2980	2980	2980	2980	0
274	20240716	145000	169537385	2980	2980	2980	2980	1
275	20240716	144900	169534405	2975	2975	2975	2975	0
276	20240716	144800	169534405	2975	2975	2975	2975	1626
277	20240716	144700	164697055	2985	2985	2985	2985	0
278	20240716	144600	164697055	2985	2980	2985	2980	6
279	20240716	144500	164679170	2985	2985	2985	2985	0
280	20240716	144400	164679170	2985	2985	2985	2985	0
281	20240716	144300	164679170	2985	2985	2985	2985	0
282	20240716	144200	164679170	2985	2985	2985	2985	4
283	20240716	144100	164667230	2990	2990	2990	2990	0
284	20240716	144000	164667230	2990	2990	2990	2990	0
285	20240716	143900	164667230	2990	2990	2990	2990	0
286	20240716	143800	164667230	2990	2990	2990	2990	0
287	20240716	143700	164667230	2990	2990	2990	2990	0
288	20240716	143600	164667230	2990	2990	2990	2990	0
289	20240716	143500	164667230	2990	2990	2990	2990	0
290	20240716	143400	164667230	2990	2990	2990	2990	1
291	20240716	143300	164664240	2985	2985	2985	2985	2021
292	20240716	143200	158631555	2985	2985	2985	2985	3000
293	20240716	143100	149676555	2985	2985	2985	2985	0
294	20240716	143000	149676555	2985	2985	2985	2985	0
295	20240716	142900	149676555	2985	2985	2985	2985	0
296	20240716	142800	149676555	2985	2985	2985	2985	0
297	20240716	142700	149676555	2985	2985	2985	2985	0
298	20240716	142600	149676555	2985	2985	2985	2985	0
299	20240716	142500	149676555	2985	2985	2985	2985	0
300	20240716	142400	149676555	2985	2985	2985	2985	0
301	20240716	142300	149676555	2985	2985	2985	2985	0
302	20240716	142200	149676555	2985	2985	2985	2985	0
303	20240716	142100	149676555	2985	2985	2985	2985	0
304	20240716	142000	149676555	2985	2985	2985	2985	1
305	20240716	141900	149673570	2980	2980	2980	2980	0
306	20240716	141800	149673570	2980	2980	2980	2980	890
307	20240716	141700	147021370	2990	2990	2990	2990	0
308	20240716	141600	147021370	2990	2990	2990	2990	0
309	20240716	141500	147021370	2990	2990	2990	2990	0
310	20240716	141400	147021370	2990	2990	2990	2990	0
311	20240716	141300	147021370	2990	2990	2990	2990	0
312	20240716	141200	147021370	2990	2990	2990	2990	1
313	20240716	141100	147018380	2980	2980	2980	2980	0
314	20240716	141000	147018380	2980	2980	2980	2980	0
315	20240716	140900	147018380	2980	2980	2980	2980	0
316	20240716	140800	147018380	2980	2985	2985	2980	668
317	20240716	140700	145027730	2990	2990	2990	2990	0
318	20240716	140600	145027730	2990	2990	2990	2990	0
319	20240716	140500	145027730	2990	2990	2990	2990	0
320	20240716	140400	145027730	2990	2990	2990	2990	0
321	20240716	140300	145027730	2990	2985	2990	2985	17
322	20240716	140200	144976980	2990	2990	2990	2990	0
323	20240716	140100	144976980	2990	2990	2990	2990	0
324	20240716	140000	144976980	2990	2990	2990	2990	0
325	20240716	135900	144976980	2990	2990	2990	2990	0
326	20240716	135800	144976980	2990	2990	2990	2990	0
327	20240716	135700	144976980	2990	2990	2990	2990	0
328	20240716	135600	144976980	2990	2985	2990	2985	37
329	20240716	135500	144866530	2990	2990	2990	2990	0
330	20240716	135400	144866530	2990	2990	2990	2990	0
331	20240716	135300	144866530	2990	2990	2990	2990	0
332	20240716	135200	144866530	2990	2990	2990	2990	0
333	20240716	135100	144866530	2990	2990	2990	2990	0
334	20240716	135000	144866530	2990	2990	2990	2990	0
335	20240716	134900	144866530	2990	2990	2990	2990	0
336	20240716	134800	144866530	2990	2990	2990	2990	200
337	20240716	134700	144268530	2985	2985	2985	2985	0
338	20240716	134600	144268530	2985	2985	2985	2985	0
339	20240716	134500	144268530	2985	2985	2985	2985	449
340	20240716	134400	142928265	2980	2985	2985	2980	152
341	20240716	134300	142474550	2985	2985	2985	2985	162
342	20240716	134200	141990980	2985	2985	2990	2985	1008
343	20240716	134100	138982080	2985	2985	2985	2985	1683
344	20240716	134000	133958325	2985	2985	2985	2985	200
345	20240716	133900	133361325	2985	2985	2985	2985	0
346	20240716	133800	133361325	2985	2985	2985	2985	0
347	20240716	133700	133361325	2985	2985	2985	2985	0
348	20240716	133600	133361325	2985	2985	2985	2985	0
349	20240716	133500	133361325	2985	2985	2985	2985	0
350	20240716	133400	133361325	2985	2985	2985	2985	1000
351	20240716	133300	130376325	2980	2980	2980	2980	0
352	20240716	133200	130376325	2980	2980	2980	2980	1000
353	20240716	133100	127396325	2980	2980	2980	2980	0
354	20240716	133000	127396325	2980	2980	2980	2980	0
355	20240716	132900	127396325	2980	2980	2980	2980	0
356	20240716	132800	127396325	2980	2980	2980	2980	0
357	20240716	132700	127396325	2980	2980	2980	2980	0
358	20240716	132600	127396325	2980	2980	2980	2980	0
359	20240716	132500	127396325	2980	2980	2980	2980	800
360	20240716	132400	125012325	2980	2980	2980	2980	0
361	20240716	132300	125012325	2980	2980	2980	2980	2
362	20240716	132200	125006365	2980	2975	2980	2975	1400
363	20240716	132100	120836785	2975	2975	2975	2975	0
364	20240716	132000	120836785	2975	2975	2975	2975	0
365	20240716	131900	120836785	2975	2970	2975	2970	96
366	20240716	131800	120551660	2975	2975	2975	2975	0
367	20240716	131700	120551660	2975	2970	2975	2970	6
368	20240716	131600	120533835	2975	2975	2975	2975	0
369	20240716	131500	120533835	2975	2975	2975	2975	0
370	20240716	131400	120533835	2975	2970	2975	2965	51
371	20240716	131300	120382595	2975	2975	2975	2975	0
372	20240716	131200	120382595	2975	2975	2975	2975	0
373	20240716	131100	120382595	2975	2975	2975	2975	0
374	20240716	131000	120382595	2975	2970	2975	2965	112
375	20240716	130900	120049500	2975	2975	2975	2975	1
376	20240716	130800	120046525	2975	2975	2975	2975	0
377	20240716	130700	120046525	2975	2975	2975	2975	0
378	20240716	130600	120046525	2975	2975	2975	2975	0
379	20240716	130500	120046525	2975	2975	2975	2975	0
380	20240716	130400	120046525	2975	2975	2975	2975	0
381	20240716	130300	120046525	2975	2975	2975	2975	0
382	20240716	130200	120046525	2975	2975	2975	2975	0
383	20240716	130100	120046525	2975	2975	2975	2975	0
384	20240716	130000	120046525	2975	2975	2975	2975	29
385	20240716	125900	119960250	2975	2975	2975	2975	0
386	20240716	125800	119960250	2975	2975	2975	2975	0
387	20240716	125700	119960250	2975	2975	2975	2975	3000
388	20240716	125600	111035250	2975	2975	2975	2975	0
389	20240716	125500	111035250	2975	2970	2975	2970	877
390	20240716	125400	108430555	2970	2970	2970	2970	814
391	20240716	125300	106012975	2970	2970	2970	2970	0
392	20240716	125200	106012975	2970	2970	2970	2970	0
393	20240716	125100	106012975	2970	2970	2970	2970	0
394	20240716	125000	106012975	2970	2970	2970	2970	3
395	20240716	124900	106004065	2970	2970	2970	2970	0
396	20240716	124800	106004065	2970	2970	2970	2970	0
397	20240716	124700	106004065	2970	2970	2970	2970	0
398	20240716	124600	106004065	2970	2970	2970	2970	0
399	20240716	124500	106004065	2970	2970	2970	2970	0
400	20240716	124400	106004065	2970	2970	2970	2970	0
401	20240716	124300	106004065	2970	2970	2970	2970	0
402	20240716	124200	106004065	2970	2970	2970	2970	0
403	20240716	124100	106004065	2970	2970	2970	2970	5
404	20240716	124000	105989215	2970	2970	2970	2970	12
405	20240716	123900	105953575	2970	2970	2970	2970	0
406	20240716	123800	105953575	2970	2970	2970	2970	0
407	20240716	123700	105953575	2970	2970	2970	2970	2595
408	20240716	123600	98246425	2975	2975	2975	2975	0
409	20240716	123500	98246425	2975	2975	2975	2975	0
410	20240716	123400	98246425	2975	2975	2975	2975	28
411	20240716	123300	98163125	2975	2975	2975	2975	39
412	20240716	123200	98047100	2980	2980	2980	2980	0
413	20240716	123100	98047100	2980	2980	2980	2980	0
414	20240716	123000	98047100	2980	2980	2980	2980	1
415	20240716	122900	98044120	2975	2975	2975	2975	0
416	20240716	122800	98044120	2975	2975	2975	2975	30
417	20240716	122700	97954870	2980	2980	2980	2980	10
418	20240716	122600	97925070	2980	2980	2980	2980	48
419	20240716	122500	97782030	2980	2980	2980	2980	0
420	20240716	122400	97782030	2980	2980	2980	2980	1
421	20240716	122300	97779050	2980	2980	2980	2980	1
422	20240716	122200	97776070	2975	2975	2975	2975	0
423	20240716	122100	97776070	2975	2975	2975	2975	39
424	20240716	122000	97660045	2975	2975	2975	2975	159
425	20240716	121900	97187020	2975	2975	2975	2975	0
426	20240716	121800	97187020	2975	2975	2975	2975	0
427	20240716	121700	97187020	2975	2975	2975	2975	0
428	20240716	121600	97187020	2975	2975	2975	2975	0
429	20240716	121500	97187020	2975	2975	2975	2975	0
430	20240716	121400	97187020	2975	2975	2975	2975	0
431	20240716	121300	97187020	2975	2975	2975	2975	0
432	20240716	121200	97187020	2975	2975	2975	2975	0
433	20240716	121100	97187020	2975	2975	2975	2975	38
434	20240716	121000	97073970	2970	2970	2970	2970	0
435	20240716	120900	97073970	2970	2970	2970	2970	0
436	20240716	120800	97073970	2970	2970	2970	2970	0
437	20240716	120700	97073970	2970	2970	2970	2970	0
438	20240716	120600	97073970	2970	2970	2970	2970	0
439	20240716	120500	97073970	2970	2970	2970	2970	0
440	20240716	120400	97073970	2970	2970	2970	2970	0
441	20240716	120300	97073970	2970	2970	2970	2970	0
442	20240716	120200	97073970	2970	2970	2970	2970	500
443	20240716	120100	95588970	2970	2970	2970	2970	0
444	20240716	120000	95588970	2970	2970	2970	2970	0
445	20240716	115900	95588970	2970	2970	2970	2970	0
446	20240716	115800	95588970	2970	2970	2970	2970	500
447	20240716	115700	94103970	2970	2970	2970	2970	0
448	20240716	115600	94103970	2970	2970	2970	2970	0
449	20240716	115500	94103970	2970	2970	2970	2970	0
450	20240716	115400	94103970	2970	2970	2970	2970	19
451	20240716	115300	94047540	2970	2970	2970	2970	0
452	20240716	115200	94047540	2970	2970	2970	2970	97
453	20240716	115100	93759450	2975	2975	2975	2975	31
454	20240716	115000	93667225	2980	2980	2980	2980	0
455	20240716	114900	93667225	2980	2980	2980	2980	0
456	20240716	114800	93667225	2980	2980	2980	2980	0
457	20240716	114700	93667225	2980	2980	2980	2980	0
458	20240716	114600	93667225	2980	2980	2980	2980	0
459	20240716	114500	93667225	2980	2980	2980	2980	60
460	20240716	114400	93488425	2980	2980	2980	2980	0
461	20240716	114300	93488425	2980	2980	2980	2980	0
462	20240716	114200	93488425	2980	2980	2980	2980	0
463	20240716	114100	93488425	2980	2980	2980	2980	0
464	20240716	114000	93488425	2980	2980	2980	2980	0
465	20240716	113900	93488425	2980	2980	2980	2980	0
466	20240716	113800	93488425	2980	2980	2980	2980	0
467	20240716	113700	93488425	2980	2980	2980	2980	0
468	20240716	113600	93488425	2980	2980	2980	2980	0
469	20240716	113500	93488425	2980	2980	2980	2980	0
470	20240716	113400	93488425	2980	2980	2980	2980	0
471	20240716	113300	93488425	2980	2980	2980	2980	0
472	20240716	113200	93488425	2980	2980	2980	2980	0
473	20240716	113100	93488425	2980	2980	2980	2980	0
474	20240716	113000	93488425	2980	2980	2980	2980	0
475	20240716	112900	93488425	2980	2975	2980	2975	2
476	20240716	112800	93482470	2970	2970	2970	2970	0
477	20240716	112700	93482470	2970	2970	2970	2970	0
478	20240716	112600	93482470	2970	2970	2970	2970	0
479	20240716	112500	93482470	2970	2970	2970	2970	0
480	20240716	112400	93482470	2970	2970	2970	2970	0
481	20240716	112300	93482470	2970	2970	2970	2970	18
482	20240716	112200	93429010	2970	2970	2970	2970	501
483	20240716	112100	91941040	2970	2970	2970	2970	1
484	20240716	112000	91938070	2970	2970	2970	2970	456
485	20240716	111900	90583750	2970	2970	2970	2970	2
486	20240716	111800	90577810	2970	2970	2970	2970	13
487	20240716	111700	90539200	2970	2970	2970	2965	15
488	20240716	111600	90494655	2970	2970	2970	2970	3
489	20240716	111500	90485745	2970	2970	2970	2970	3
490	20240716	111400	90476835	2970	2970	2970	2970	11
491	20240716	111300	90444165	2970	2970	2970	2970	12
492	20240716	111200	90408525	2965	2965	2965	2965	0
493	20240716	111100	90408525	2965	2965	2965	2965	0
494	20240716	111000	90408525	2965	2965	2965	2965	298
495	20240716	110900	89524955	2965	2965	2965	2965	0
496	20240716	110800	89524955	2965	2965	2965	2965	33
497	20240716	110700	89427110	2965	2965	2965	2965	0
498	20240716	110600	89427110	2965	2965	2965	2965	0
499	20240716	110500	89427110	2965	2965	2965	2965	0
500	20240716	110400	89427110	2965	2965	2965	2965	50
501	20240716	110300	89278860	2970	2970	2970	2970	0
502	20240716	110200	89278860	2970	2970	2970	2970	1
503	20240716	110100	89275890	2970	2970	2970	2970	2
504	20240716	110000	89269950	2970	2970	2970	2970	0
505	20240716	105900	89269950	2970	2970	2970	2970	1
506	20240716	105800	89266980	2965	2965	2965	2965	0
507	20240716	105700	89266980	2965	2965	2965	2965	0
508	20240716	105600	89266980	2965	2965	2965	2965	0
509	20240716	105500	89266980	2965	2965	2965	2965	0
510	20240716	105400	89266980	2965	2965	2965	2965	10
511	20240716	105300	89237330	2965	2970	2970	2965	6
512	20240716	105200	89219535	2970	2970	2970	2970	1
513	20240716	105100	89216565	2970	2970	2970	2970	2
514	20240716	105000	89210625	2970	2970	2970	2970	1
515	20240716	104900	89207655	2970	2970	2970	2970	0
516	20240716	104800	89207655	2970	2970	2970	2970	0
517	20240716	104700	89207655	2970	2970	2970	2970	6
518	20240716	104600	89189835	2970	2970	2970	2970	1
519	20240716	104500	89186865	2970	2970	2970	2970	0
520	20240716	104400	89186865	2970	2970	2970	2970	0
521	20240716	104300	89186865	2970	2970	2970	2970	0
522	20240716	104200	89186865	2970	2970	2970	2970	1
523	20240716	104100	89183895	2960	2960	2960	2960	5
524	20240716	104000	89169095	2960	2965	2965	2960	310
525	20240716	103900	88251200	2965	2965	2965	2965	43
526	20240716	103800	88123705	2965	2965	2965	2965	0
527	20240716	103700	88123705	2965	2965	2965	2965	0
528	20240716	103600	88123705	2965	2965	2965	2965	0
529	20240716	103500	88123705	2965	2965	2965	2965	50
530	20240716	103400	87975455	2965	2965	2965	2965	2
531	20240716	103300	87969525	2965	2965	2965	2965	204
532	20240716	103200	87364665	2965	2965	2965	2965	0
533	20240716	103100	87364665	2965	2965	2965	2965	3
534	20240716	103000	87355770	2965	2965	2965	2965	6
535	20240716	102900	87337980	2965	2965	2965	2965	25
536	20240716	102800	87263855	2965	2965	2965	2965	3
537	20240716	102700	87254960	2965	2965	2965	2965	108
538	20240716	102600	86934740	2965	2965	2965	2965	106
539	20240716	102500	86620450	2965	2965	2965	2965	5
540	20240716	102400	86605625	2965	2960	2965	2960	404
541	20240716	102300	85409770	2965	2960	2965	2960	601
542	20240716	102200	83630805	2960	2960	2960	2960	0
543	20240716	102100	83630805	2960	2960	2960	2960	810
544	20240716	102000	81233205	2960	2970	2970	2960	7465
545	20240716	101900	59121240	2965	2965	2965	2965	0
546	20240716	101800	59121240	2965	2965	2965	2965	4
547	20240716	101700	59109380	2970	2970	2970	2970	1
548	20240716	101600	59106410	2970	2970	2970	2970	156
549	20240716	101500	58643090	2965	2965	2965	2965	1
550	20240716	101400	58640125	2970	2970	2970	2970	0
551	20240716	101300	58640125	2970	2970	2970	2970	2
552	20240716	101200	58634185	2970	2970	2970	2970	0
553	20240716	101100	58634185	2970	2970	2970	2970	10
554	20240716	101000	58604485	2970	2970	2970	2970	0
555	20240716	100900	58604485	2970	2970	2970	2970	605
556	20240716	100800	56807635	2965	2965	2965	2965	0
557	20240716	100700	56807635	2965	2965	2965	2965	262
558	20240716	100600	56030805	2965	2965	2965	2965	300
559	20240716	100500	55141305	2965	2965	2965	2965	0
560	20240716	100400	55141305	2965	2965	2970	2965	1762
561	20240716	100300	49916925	2970	2970	2970	2970	36
562	20240716	100200	49810005	2970	2970	2970	2970	1
563	20240716	100100	49807035	2965	2965	2965	2965	0
564	20240716	100000	49807035	2965	2970	2970	2965	5363
565	20240716	095900	33884790	2975	2975	2975	2975	0
566	20240716	095800	33884790	2975	2975	2975	2975	0
567	20240716	095700	33884790	2975	2975	2975	2975	1358
568	20240716	095600	29844740	2985	2985	2985	2985	0
569	20240716	095500	29844740	2985	2985	2985	2985	4
570	20240716	095400	29832800	2980	2980	2980	2980	175
571	20240716	095300	29311300	2990	2990	2990	2990	50
572	20240716	095200	29161800	2990	2990	2990	2990	20
573	20240716	095100	29102000	2990	2990	2990	2990	2
574	20240716	095000	29096020	2975	2980	2980	2975	203
575	20240716	094900	28491095	2980	2980	2980	2980	84
576	20240716	094800	28240775	2975	2975	2975	2975	200
577	20240716	094700	27645775	2975	2975	2975	2975	927
578	20240716	094600	24887950	2990	2990	2990	2990	0
579	20240716	094500	24887950	2990	2990	2990	2990	0
580	20240716	094400	24887950	2990	2990	2990	2990	0
581	20240716	094300	24887950	2990	2990	2990	2990	11
582	20240716	094200	24855060	2970	2970	2970	2970	0
583	20240716	094100	24855060	2970	2970	2970	2970	0
584	20240716	094000	24855060	2970	2970	2970	2970	0
585	20240716	093900	24855060	2970	2970	2970	2970	0
586	20240716	093800	24855060	2970	2970	2970	2970	0
587	20240716	093700	24855060	2970	2970	2970	2970	1
588	20240716	093600	24852090	2980	2980	2980	2980	2
589	20240716	093500	24846130	2975	2975	2975	2975	1160
590	20240716	093400	21395130	2980	2980	2980	2980	10
591	20240716	093300	21365330	2980	2980	2980	2980	0
592	20240716	093200	21365330	2980	2980	2980	2980	0
593	20240716	093100	21365330	2980	2980	2980	2980	0
594	20240716	093000	21365330	2980	2980	2980	2980	0
595	20240716	092900	21365330	2980	2980	2980	2980	171
596	20240716	092800	20855750	2980	2980	2980	2980	0
597	20240716	092700	20855750	2980	2980	2980	2980	504
598	20240716	092600	19353830	2980	2980	2980	2980	0
599	20240716	092500	19353830	2980	2980	2980	2980	0
600	20240716	092400	19353830	2980	2980	2980	2980	0
601	20240716	092300	19353830	2980	2980	2980	2980	3
602	20240716	092200	19344890	2980	2980	2980	2980	2
603	20240716	092100	19338930	2980	2980	2980	2980	300
604	20240716	092000	18444930	2980	2980	2980	2980	113
605	20240716	091900	18108190	2985	2985	2985	2985	0
606	20240716	091800	18108190	2985	2985	2985	2985	3
607	20240716	091700	18099235	2980	2980	2980	2980	0
608	20240716	091600	18099235	2980	2980	2980	2980	0
609	20240716	091500	18099235	2980	2980	2980	2980	0
610	20240716	091400	18099235	2980	2980	2980	2980	10
611	20240716	091300	18069435	2980	2980	2980	2980	0
612	20240716	091200	18069435	2980	2980	2980	2980	5
613	20240716	091100	18054535	2980	2980	2985	2980	5026
614	20240716	091000	3052575	2980	2985	2985	2980	501
615	20240716	090900	1559095	2985	2985	2985	2985	0
616	20240716	090800	1559095	2985	2985	2985	2985	0
617	20240716	090700	1559095	2985	2985	2985	2985	0
618	20240716	090600	1559095	2985	2980	2985	2980	122
619	20240716	090500	1195035	2980	2980	2980	2980	5
620	20240716	090400	1180135	2985	2985	2985	2985	10
621	20240716	090300	1150285	2985	2985	2985	2985	0
622	20240716	090200	1150285	2985	2985	2985	2985	1
623	20240716	090100	1147300	2980	2980	2980	2980	0
624	20240716	090000	1147300	2980	2980	2980	2980	385