KissMeData/368600/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	212600	227901085	4750	4750	4750	4750	3235
3	20240717	212500	227901085	4750	4750	4750	4750	0
4	20240717	212400	227901085	4750	4750	4750	4750	0
5	20240717	212300	227901085	4750	4750	4750	4750	0
6	20240717	212200	227901085	4750	4750	4750	4750	0
7	20240717	212100	227901085	4750	4750	4750	4750	0
8	20240717	212000	227901085	4750	4750	4750	4750	0
9	20240717	211900	227901085	4750	4750	4750	4750	0
10	20240717	211800	227901085	4750	4750	4750	4750	0
11	20240717	211700	227901085	4750	4750	4750	4750	0
12	20240717	211600	227901085	4750	4750	4750	4750	0
13	20240717	211500	227901085	4750	4750	4750	4750	0
14	20240717	211400	227901085	4750	4750	4750	4750	0
15	20240717	211300	227901085	4750	4750	4750	4750	0
16	20240717	211200	227901085	4750	4750	4750	4750	0
17	20240717	211100	227901085	4750	4750	4750	4750	0
18	20240717	211000	227901085	4750	4750	4750	4750	0
19	20240717	210900	227901085	4750	4750	4750	4750	0
20	20240717	210800	227901085	4750	4750	4750	4750	0
21	20240717	210700	227901085	4750	4750	4750	4750	0
22	20240717	210600	227901085	4750	4750	4750	4750	0
23	20240717	210500	227901085	4750	4750	4750	4750	0
24	20240717	210400	227901085	4750	4750	4750	4750	0
25	20240717	210300	227901085	4750	4750	4750	4750	0
26	20240717	210200	227901085	4750	4750	4750	4750	0
27	20240717	210100	227901085	4750	4750	4750	4750	0
28	20240717	210000	227901085	4750	4750	4750	4750	0
29	20240717	205900	227901085	4750	4750	4750	4750	0
30	20240717	205800	227901085	4750	4750	4750	4750	0
31	20240717	205700	227901085	4750	4750	4750	4750	0
32	20240717	205600	227901085	4750	4750	4750	4750	3235
33	20240717	205500	227901085	4750	4750	4750	4750	0
34	20240717	205400	227901085	4750	4750	4750	4750	0
35	20240717	205300	227901085	4750	4750	4750	4750	0
36	20240717	205200	227901085	4750	4750	4750	4750	0
37	20240717	205100	227901085	4750	4750	4750	4750	0
38	20240717	205000	227901085	4750	4750	4750	4750	0
39	20240717	204900	227901085	4750	4750	4750	4750	0
40	20240717	204800	227901085	4750	4750	4750	4750	0
41	20240717	204700	227901085	4750	4750	4750	4750	0
42	20240717	204600	227901085	4750	4750	4750	4750	0
43	20240717	204500	227901085	4750	4750	4750	4750	0
44	20240717	204400	227901085	4750	4750	4750	4750	0
45	20240717	204300	227901085	4750	4750	4750	4750	0
46	20240717	204200	227901085	4750	4750	4750	4750	0
47	20240717	204100	227901085	4750	4750	4750	4750	0
48	20240717	204000	227901085	4750	4750	4750	4750	0
49	20240717	203900	227901085	4750	4750	4750	4750	0
50	20240717	203800	227901085	4750	4750	4750	4750	0
51	20240717	203700	227901085	4750	4750	4750	4750	0
52	20240717	203600	227901085	4750	4750	4750	4750	0
53	20240717	203500	227901085	4750	4750	4750	4750	0
54	20240717	203400	227901085	4750	4750	4750	4750	0
55	20240717	203300	227901085	4750	4750	4750	4750	0
56	20240717	203200	227901085	4750	4750	4750	4750	0
57	20240717	203100	227901085	4750	4750	4750	4750	0
58	20240717	203000	227901085	4750	4750	4750	4750	0
59	20240717	202900	227901085	4750	4750	4750	4750	0
60	20240717	202800	227901085	4750	4750	4750	4750	0
61	20240717	202700	227901085	4750	4750	4750	4750	0
62	20240717	202600	227901085	4750	4750	4750	4750	3235
63	20240717	202500	227901085	4750	4750	4750	4750	0
64	20240717	202400	227901085	4750	4750	4750	4750	0
65	20240717	202300	227901085	4750	4750	4750	4750	0
66	20240717	202200	227901085	4750	4750	4750	4750	0
67	20240717	202100	227901085	4750	4750	4750	4750	0
68	20240717	202000	227901085	4750	4750	4750	4750	0
69	20240717	201900	227901085	4750	4750	4750	4750	0
70	20240717	201800	227901085	4750	4750	4750	4750	0
71	20240717	201700	227901085	4750	4750	4750	4750	0
72	20240717	201600	227901085	4750	4750	4750	4750	0
73	20240717	201500	227901085	4750	4750	4750	4750	0
74	20240717	201400	227901085	4750	4750	4750	4750	0
75	20240717	201300	227901085	4750	4750	4750	4750	0
76	20240717	201200	227901085	4750	4750	4750	4750	0
77	20240717	201100	227901085	4750	4750	4750	4750	0
78	20240717	201000	227901085	4750	4750	4750	4750	0
79	20240717	200900	227901085	4750	4750	4750	4750	0
80	20240717	200800	227901085	4750	4750	4750	4750	0
81	20240717	200700	227901085	4750	4750	4750	4750	0
82	20240717	200600	227901085	4750	4750	4750	4750	0
83	20240717	200500	227901085	4750	4750	4750	4750	0
84	20240717	200400	227901085	4750	4750	4750	4750	0
85	20240717	200300	227901085	4750	4750	4750	4750	0
86	20240717	200200	227901085	4750	4750	4750	4750	0
87	20240717	200100	227901085	4750	4750	4750	4750	0
88	20240717	200000	227901085	4750	4750	4750	4750	0
89	20240717	195900	227901085	4750	4750	4750	4750	0
90	20240717	195800	227901085	4750	4750	4750	4750	0
91	20240717	195700	227901085	4750	4750	4750	4750	0
92	20240717	195600	227901085	4750	4750	4750	4750	3235
93	20240717	195500	227901085	4750	4750	4750	4750	0
94	20240717	195400	227901085	4750	4750	4750	4750	0
95	20240717	195300	227901085	4750	4750	4750	4750	0
96	20240717	195200	227901085	4750	4750	4750	4750	0
97	20240717	195100	227901085	4750	4750	4750	4750	0
98	20240717	195000	227901085	4750	4750	4750	4750	0
99	20240717	194900	227901085	4750	4750	4750	4750	0
100	20240717	194800	227901085	4750	4750	4750	4750	0
101	20240717	194700	227901085	4750	4750	4750	4750	0
102	20240717	194600	227901085	4750	4750	4750	4750	0
103	20240717	194500	227901085	4750	4750	4750	4750	0
104	20240717	194400	227901085	4750	4750	4750	4750	0
105	20240717	194300	227901085	4750	4750	4750	4750	0
106	20240717	194200	227901085	4750	4750	4750	4750	0
107	20240717	194100	227901085	4750	4750	4750	4750	0
108	20240717	194000	227901085	4750	4750	4750	4750	0
109	20240717	193900	227901085	4750	4750	4750	4750	0
110	20240717	193800	227901085	4750	4750	4750	4750	0
111	20240717	193700	227901085	4750	4750	4750	4750	0
112	20240717	193600	227901085	4750	4750	4750	4750	0
113	20240717	193500	227901085	4750	4750	4750	4750	0
114	20240717	193400	227901085	4750	4750	4750	4750	0
115	20240717	193300	227901085	4750	4750	4750	4750	0
116	20240717	193200	227901085	4750	4750	4750	4750	0
117	20240717	193100	227901085	4750	4750	4750	4750	0
118	20240717	193000	227901085	4750	4750	4750	4750	0
119	20240717	192900	227901085	4750	4750	4750	4750	0
120	20240717	192800	227901085	4750	4750	4750	4750	0
121	20240717	192700	227901085	4750	4750	4750	4750	0
122	20240717	192600	227901085	4750	4750	4750	4750	3235
123	20240717	192500	227901085	4750	4750	4750	4750	0
124	20240717	192400	227901085	4750	4750	4750	4750	0
125	20240717	192300	227901085	4750	4750	4750	4750	0
126	20240717	192200	227901085	4750	4750	4750	4750	0
127	20240717	192100	227901085	4750	4750	4750	4750	0
128	20240717	192000	227901085	4750	4750	4750	4750	0
129	20240717	191900	227901085	4750	4750	4750	4750	0
130	20240717	191800	227901085	4750	4750	4750	4750	0
131	20240717	191700	227901085	4750	4750	4750	4750	0
132	20240717	191600	227901085	4750	4750	4750	4750	0
133	20240717	191500	227901085	4750	4750	4750	4750	0
134	20240717	191400	227901085	4750	4750	4750	4750	0
135	20240717	191300	227901085	4750	4750	4750	4750	0
136	20240717	191200	227901085	4750	4750	4750	4750	0
137	20240717	191100	227901085	4750	4750	4750	4750	0
138	20240717	191000	227901085	4750	4750	4750	4750	0
139	20240717	190900	227901085	4750	4750	4750	4750	0
140	20240717	190800	227901085	4750	4750	4750	4750	0
141	20240717	190700	227901085	4750	4750	4750	4750	0
142	20240717	190600	227901085	4750	4750	4750	4750	0
143	20240717	190500	227901085	4750	4750	4750	4750	0
144	20240717	190400	227901085	4750	4750	4750	4750	0
145	20240717	190300	227901085	4750	4750	4750	4750	0
146	20240717	190200	227901085	4750	4750	4750	4750	0
147	20240717	190100	227901085	4750	4750	4750	4750	0
148	20240717	190000	227901085	4750	4750	4750	4750	0
149	20240717	185900	227901085	4750	4750	4750	4750	0
150	20240717	185800	227901085	4750	4750	4750	4750	0
151	20240717	185700	227901085	4750	4750	4750	4750	0
152	20240717	185600	227901085	4750	4750	4750	4750	3235
153	20240717	185500	227901085	4750	4750	4750	4750	0
154	20240717	185400	227901085	4750	4750	4750	4750	0
155	20240717	185300	227901085	4750	4750	4750	4750	0
156	20240717	185200	227901085	4750	4750	4750	4750	0
157	20240717	185100	227901085	4750	4750	4750	4750	0
158	20240717	185000	227901085	4750	4750	4750	4750	0
159	20240717	184900	227901085	4750	4750	4750	4750	0
160	20240717	184800	227901085	4750	4750	4750	4750	0
161	20240717	184700	227901085	4750	4750	4750	4750	0
162	20240717	184600	227901085	4750	4750	4750	4750	0
163	20240717	184500	227901085	4750	4750	4750	4750	0
164	20240717	184400	227901085	4750	4750	4750	4750	0
165	20240717	184300	227901085	4750	4750	4750	4750	0
166	20240717	184200	227901085	4750	4750	4750	4750	0
167	20240717	184100	227901085	4750	4750	4750	4750	0
168	20240717	184000	227901085	4750	4750	4750	4750	0
169	20240717	183900	227901085	4750	4750	4750	4750	0
170	20240717	183800	227901085	4750	4750	4750	4750	0
171	20240717	183700	227901085	4750	4750	4750	4750	0
172	20240717	183600	227901085	4750	4750	4750	4750	0
173	20240717	183500	227901085	4750	4750	4750	4750	0
174	20240717	183400	227901085	4750	4750	4750	4750	0
175	20240717	183300	227901085	4750	4750	4750	4750	0
176	20240717	183200	227901085	4750	4750	4750	4750	0
177	20240717	183100	227901085	4750	4750	4750	4750	0
178	20240717	183000	227901085	4750	4750	4750	4750	0
179	20240717	182900	227901085	4750	4750	4750	4750	0
180	20240717	182800	227901085	4750	4750	4750	4750	0
181	20240717	182700	227901085	4750	4750	4750	4750	0
182	20240717	182600	227901085	4750	4750	4750	4750	3235
183	20240717	182500	227901085	4750	4750	4750	4750	0
184	20240717	182400	227901085	4750	4750	4750	4750	0
185	20240717	182300	227901085	4750	4750	4750	4750	0
186	20240717	182200	227901085	4750	4750	4750	4750	0
187	20240717	182100	227901085	4750	4750	4750	4750	0
188	20240717	182000	227901085	4750	4750	4750	4750	0
189	20240717	181900	227901085	4750	4750	4750	4750	0
190	20240717	181800	227901085	4750	4750	4750	4750	0
191	20240717	181700	227901085	4750	4750	4750	4750	0
192	20240717	181600	227901085	4750	4750	4750	4750	0
193	20240717	181500	227901085	4750	4750	4750	4750	0
194	20240717	181400	227901085	4750	4750	4750	4750	0
195	20240717	181300	227901085	4750	4750	4750	4750	0
196	20240717	181200	227901085	4750	4750	4750	4750	0
197	20240717	181100	227901085	4750	4750	4750	4750	0
198	20240717	181000	227901085	4750	4750	4750	4750	0
199	20240717	180900	227901085	4750	4750	4750	4750	0
200	20240717	180800	227901085	4750	4750	4750	4750	0
201	20240717	180700	227901085	4750	4750	4750	4750	0
202	20240717	180600	227901085	4750	4750	4750	4750	0
203	20240717	180500	227901085	4750	4750	4750	4750	0
204	20240717	180400	227901085	4750	4750	4750	4750	0
205	20240717	180300	227901085	4750	4750	4750	4750	0
206	20240717	180200	227901085	4750	4750	4750	4750	0
207	20240717	180100	227901085	4750	4750	4750	4750	0
208	20240717	180000	227901085	4750	4750	4750	4750	0
209	20240717	175900	227901085	4750	4750	4750	4750	0
210	20240717	175800	227901085	4750	4750	4750	4750	0
211	20240717	175700	227901085	4750	4750	4750	4750	0
212	20240717	175600	227901085	4750	4750	4750	4750	3235
213	20240717	175500	227901085	4750	4750	4750	4750	0
214	20240717	175400	227901085	4750	4750	4750	4750	0
215	20240717	175300	227901085	4750	4750	4750	4750	0
216	20240717	175200	227901085	4750	4750	4750	4750	0
217	20240717	175100	227901085	4750	4750	4750	4750	0
218	20240717	175000	227901085	4750	4750	4750	4750	0
219	20240717	174900	227901085	4750	4750	4750	4750	0
220	20240717	174800	227901085	4750	4750	4750	4750	0
221	20240717	174700	227901085	4750	4750	4750	4750	0
222	20240717	174600	227901085	4750	4750	4750	4750	0
223	20240717	174500	227901085	4750	4750	4750	4750	0
224	20240717	174400	227901085	4750	4750	4750	4750	0
225	20240717	174300	227901085	4750	4750	4750	4750	0
226	20240717	174200	227901085	4750	4750	4750	4750	0
227	20240717	174100	227901085	4750	4750	4750	4750	0
228	20240717	174000	227901085	4750	4750	4750	4750	0
229	20240717	173900	227901085	4750	4750	4750	4750	0
230	20240717	173800	227901085	4750	4750	4750	4750	0
231	20240717	173700	227901085	4750	4750	4750	4750	0
232	20240717	173600	227901085	4750	4750	4750	4750	0
233	20240717	173500	227901085	4750	4750	4750	4750	0
234	20240717	173400	227901085	4750	4750	4750	4750	0
235	20240717	173300	227901085	4750	4750	4750	4750	0
236	20240717	173200	227901085	4750	4750	4750	4750	0
237	20240717	173100	227901085	4750	4750	4750	4750	0
238	20240717	173000	227901085	4750	4750	4750	4750	0
239	20240717	172900	227901085	4750	4750	4750	4750	0
240	20240717	172800	227901085	4750	4750	4750	4750	0
241	20240717	172700	227901085	4750	4750	4750	4750	0
242	20240717	172600	227901085	4750	4750	4750	4750	3235
243	20240717	172500	227901085	4750	4750	4750	4750	0
244	20240717	172400	227901085	4750	4750	4750	4750	0
245	20240717	172300	227901085	4750	4750	4750	4750	0
246	20240717	172200	227901085	4750	4750	4750	4750	0
247	20240717	172100	227901085	4750	4750	4750	4750	0
248	20240717	172000	227901085	4750	4750	4750	4750	0
249	20240717	171900	227901085	4750	4750	4750	4750	0
250	20240717	171800	227901085	4750	4750	4750	4750	0
251	20240717	171700	227901085	4750	4750	4750	4750	0
252	20240717	171600	227901085	4750	4750	4750	4750	0
253	20240717	171500	227901085	4750	4750	4750	4750	0
254	20240717	171400	227901085	4750	4750	4750	4750	0
255	20240717	171300	227901085	4750	4750	4750	4750	0
256	20240717	171200	227901085	4750	4750	4750	4750	0
257	20240717	171100	227901085	4750	4750	4750	4750	0
258	20240717	171000	227901085	4750	4750	4750	4750	0
259	20240717	170900	227901085	4750	4750	4750	4750	0
260	20240717	170800	227901085	4750	4750	4750	4750	0
261	20240717	170700	227901085	4750	4750	4750	4750	0
262	20240717	170600	227901085	4750	4750	4750	4750	0
263	20240717	170500	227901085	4750	4750	4750	4750	0
264	20240717	170400	227901085	4750	4750	4750	4750	0
265	20240717	170300	227901085	4750	4750	4750	4750	0
266	20240717	170200	227901085	4750	4750	4750	4750	0
267	20240717	170100	227901085	4750	4750	4750	4750	0
268	20240717	170000	227901085	4750	4750	4750	4750	0
269	20240717	165900	227901085	4750	4750	4750	4750	0
270	20240717	165800	227901085	4750	4750	4750	4750	0
271	20240717	165700	227901085	4750	4750	4750	4750	0
272	20240717	165600	227901085	4750	4750	4750	4750	3235
273	20240717	165500	227901085	4750	4750	4750	4750	0
274	20240717	165400	227901085	4750	4750	4750	4750	0
275	20240717	165300	227901085	4750	4750	4750	4750	0
276	20240717	165200	227901085	4750	4750	4750	4750	0
277	20240717	165100	227901085	4750	4750	4750	4750	0
278	20240717	165000	227901085	4750	4750	4750	4750	0
279	20240717	164900	227901085	4750	4750	4750	4750	0
280	20240717	164800	227901085	4750	4750	4750	4750	0
281	20240717	164700	227901085	4750	4750	4750	4750	0
282	20240717	164600	227901085	4750	4750	4750	4750	0
283	20240717	164500	227901085	4750	4750	4750	4750	0
284	20240717	164400	227901085	4750	4750	4750	4750	0
285	20240717	164300	227901085	4750	4750	4750	4750	0
286	20240717	164200	227901085	4750	4750	4750	4750	0
287	20240717	164100	227901085	4750	4750	4750	4750	0
288	20240717	164000	227901085	4750	4750	4750	4750	0
289	20240717	163900	227901085	4750	4750	4750	4750	0
290	20240717	163800	227901085	4750	4750	4750	4750	0
291	20240717	163700	227901085	4750	4750	4750	4750	0
292	20240717	163600	227901085	4750	4750	4750	4750	0
293	20240717	163500	227901085	4750	4750	4750	4750	0
294	20240717	163400	227901085	4750	4750	4750	4750	0
295	20240717	163300	227901085	4750	4750	4750	4750	0
296	20240717	163200	227901085	4750	4750	4750	4750	0
297	20240717	163100	227901085	4750	4750	4750	4750	0
298	20240717	163000	227901085	4750	4750	4750	4750	0
299	20240717	162900	227901085	4750	4750	4750	4750	0
300	20240717	162800	227901085	4750	4750	4750	4750	0
301	20240717	162700	227901085	4750	4750	4750	4750	0
302	20240717	162600	227901085	4750	4750	4750	4750	3235
303	20240717	162500	227901085	4750	4750	4750	4750	0
304	20240717	162400	227901085	4750	4750	4750	4750	0
305	20240717	162300	227901085	4750	4750	4750	4750	0
306	20240717	162200	227901085	4750	4750	4750	4750	0
307	20240717	162100	227901085	4750	4750	4750	4750	0
308	20240717	162000	227901085	4750	4750	4750	4750	0
309	20240717	161900	227901085	4750	4750	4750	4750	0
310	20240717	161800	227901085	4750	4750	4750	4750	0
311	20240717	161700	227901085	4750	4750	4750	4750	0
312	20240717	161600	227901085	4750	4750	4750	4750	0
313	20240717	161500	227901085	4750	4750	4750	4750	0
314	20240717	161400	227901085	4750	4750	4750	4750	0
315	20240717	161300	227901085	4750	4750	4750	4750	0
316	20240717	161200	227901085	4750	4750	4750	4750	0
317	20240717	161100	227901085	4750	4750	4750	4750	0
318	20240717	161000	227901085	4750	4750	4750	4750	0
319	20240717	160900	227901085	4750	4750	4750	4750	0
320	20240717	160800	227901085	4750	4750	4750	4750	0
321	20240717	160700	227901085	4750	4750	4750	4750	0
322	20240717	160600	227901085	4750	4750	4750	4750	0
323	20240717	160500	227901085	4750	4750	4750	4750	0
324	20240717	160400	227901085	4750	4750	4750	4750	0
325	20240717	160300	227901085	4750	4750	4750	4750	0
326	20240717	160200	227901085	4750	4750	4750	4750	0
327	20240717	160100	227901085	4750	4750	4750	4750	0
328	20240717	160000	227901085	4750	4750	4750	4750	0
329	20240717	155900	227901085	4750	4750	4750	4750	0
330	20240717	155800	227901085	4750	4750	4750	4750	0
331	20240717	155700	227901085	4750	4750	4750	4750	0
332	20240717	155600	227901085	4750	4750	4750	4750	3235
333	20240717	155500	227901085	4750	4750	4750	4750	0
334	20240717	155400	227901085	4750	4750	4750	4750	0
335	20240717	155300	227901085	4750	4750	4750	4750	0
336	20240717	155200	227901085	4750	4750	4750	4750	0
337	20240717	155100	227901085	4750	4750	4750	4750	0
338	20240717	155000	227901085	4750	4750	4750	4750	0
339	20240717	154900	227901085	4750	4750	4750	4750	0
340	20240717	154800	227901085	4750	4750	4750	4750	0
341	20240717	154700	227901085	4750	4750	4750	4750	0
342	20240717	154600	227901085	4750	4750	4750	4750	0
343	20240717	154500	227901085	4750	4750	4750	4750	0
344	20240717	154400	227901085	4750	4750	4750	4750	0
345	20240717	154300	227901085	4750	4750	4750	4750	0
346	20240717	154200	227901085	4750	4750	4750	4750	0
347	20240717	154100	227901085	4750	4750	4750	4750	0
348	20240717	154000	227901085	4750	4750	4750	4750	0
349	20240717	153900	227901085	4750	4750	4750	4750	0
350	20240717	153800	227901085	4750	4750	4750	4750	0
351	20240717	153700	227901085	4750	4750	4750	4750	0
352	20240717	153600	227901085	4750	4750	4750	4750	0
353	20240717	153500	227901085	4750	4750	4750	4750	0
354	20240717	153400	227901085	4750	4750	4750	4750	0
355	20240717	153300	227901085	4750	4750	4750	4750	0
356	20240717	153200	227901085	4750	4750	4750	4750	0
357	20240717	153100	227901085	4750	4750	4750	4750	0
358	20240717	153000	227901085	4750	4750	4750	4750	3235
359	20240717	152900	212534835	4755	4755	4755	4755	0
360	20240717	152800	212534835	4755	4755	4755	4755	0
361	20240717	152700	212534835	4755	4755	4755	4755	0
362	20240717	152600	212534835	4755	4755	4755	4755	0
363	20240717	152500	212534835	4755	4755	4755	4755	0
364	20240717	152400	212534835	4755	4755	4755	4755	0
365	20240717	152300	212534835	4755	4755	4755	4755	0
366	20240717	152200	212534835	4755	4755	4755	4755	0
367	20240717	152100	212534835	4755	4755	4755	4755	0
368	20240717	152000	212534835	4755	4755	4755	4755	0
369	20240717	151900	212534835	4755	4775	4775	4755	113
370	20240717	151800	211995380	4780	4780	4780	4780	0
371	20240717	151700	211995380	4780	4780	4780	4780	0
372	20240717	151600	211995380	4780	4780	4780	4780	0
373	20240717	151500	211995380	4780	4780	4780	4780	0
374	20240717	151400	211995380	4780	4780	4780	4780	0
375	20240717	151300	211995380	4780	4780	4780	4780	0
376	20240717	151200	211995380	4780	4780	4780	4780	0
377	20240717	151100	211995380	4780	4780	4780	4780	0
378	20240717	151000	211995380	4780	4780	4780	4780	0
379	20240717	150900	211995380	4780	4780	4780	4780	0
380	20240717	150800	211995380	4780	4780	4780	4780	0
381	20240717	150700	211995380	4780	4780	4780	4780	0
382	20240717	150600	211995380	4780	4780	4780	4780	0
383	20240717	150500	211995380	4780	4780	4780	4780	0
384	20240717	150400	211995380	4780	4780	4780	4780	0
385	20240717	150300	211995380	4780	4780	4780	4780	0
386	20240717	150200	211995380	4780	4780	4780	4780	0
387	20240717	150100	211995380	4780	4780	4780	4780	162
388	20240717	150000	211221020	4780	4780	4780	4780	213
389	20240717	145900	210202880	4750	4750	4750	4750	15
390	20240717	145800	210131630	4755	4755	4755	4755	34
391	20240717	145700	209969960	4780	4780	4780	4780	0
392	20240717	145600	209969960	4780	4780	4780	4780	0
393	20240717	145500	209969960	4780	4780	4780	4780	179
394	20240717	145400	209114340	4755	4755	4755	4755	0
395	20240717	145300	209114340	4755	4755	4755	4755	0
396	20240717	145200	209114340	4755	4755	4755	4755	210
397	20240717	145100	208115790	4785	4785	4785	4785	0
398	20240717	145000	208115790	4785	4785	4785	4785	0
399	20240717	144900	208115790	4785	4785	4785	4785	0
400	20240717	144800	208115790	4785	4785	4785	4785	0
401	20240717	144700	208115790	4785	4785	4785	4785	0
402	20240717	144600	208115790	4785	4785	4785	4785	0
403	20240717	144500	208115790	4785	4785	4785	4785	0
404	20240717	144400	208115790	4785	4785	4785	4785	0
405	20240717	144300	208115790	4785	4785	4785	4785	0
406	20240717	144200	208115790	4785	4785	4785	4785	0
407	20240717	144100	208115790	4785	4785	4785	4785	0
408	20240717	144000	208115790	4785	4785	4785	4785	0
409	20240717	143900	208115790	4785	4785	4785	4785	0
410	20240717	143800	208115790	4785	4785	4785	4785	0
411	20240717	143700	208115790	4785	4785	4785	4785	0
412	20240717	143600	208115790	4785	4785	4785	4785	0
413	20240717	143500	208115790	4785	4785	4785	4785	0
414	20240717	143400	208115790	4785	4785	4785	4785	0
415	20240717	143300	208115790	4785	4785	4785	4785	0
416	20240717	143200	208115790	4785	4785	4785	4785	0
417	20240717	143100	208115790	4785	4785	4785	4785	0
418	20240717	143000	208115790	4785	4785	4785	4785	0
419	20240717	142900	208115790	4785	4785	4785	4785	0
420	20240717	142800	208115790	4785	4785	4785	4785	0
421	20240717	142700	208115790	4785	4785	4785	4785	0
422	20240717	142600	208115790	4785	4785	4785	4785	0
423	20240717	142500	208115790	4785	4785	4785	4785	0
424	20240717	142400	208115790	4785	4785	4785	4785	214
425	20240717	142300	207091800	4785	4785	4785	4785	0
426	20240717	142200	207091800	4785	4785	4785	4785	0
427	20240717	142100	207091800	4785	4785	4785	4785	0
428	20240717	142000	207091800	4785	4785	4785	4785	0
429	20240717	141900	207091800	4785	4785	4785	4785	0
430	20240717	141800	207091800	4785	4785	4785	4785	0
431	20240717	141700	207091800	4785	4785	4785	4785	0
432	20240717	141600	207091800	4785	4785	4785	4785	0
433	20240717	141500	207091800	4785	4785	4785	4785	0
434	20240717	141400	207091800	4785	4785	4785	4785	0
435	20240717	141300	207091800	4785	4785	4785	4785	0
436	20240717	141200	207091800	4785	4785	4785	4785	0
437	20240717	141100	207091800	4785	4785	4785	4785	0
438	20240717	141000	207091800	4785	4785	4785	4785	500
439	20240717	140900	204699300	4785	4785	4785	4785	0
440	20240717	140800	204699300	4785	4785	4785	4785	0
441	20240717	140700	204699300	4785	4775	4785	4775	3038
442	20240717	140600	190167350	4770	4770	4770	4770	107
443	20240717	140500	189656960	4790	4790	4790	4790	0
444	20240717	140400	189656960	4790	4790	4790	4790	0
445	20240717	140300	189656960	4790	4790	4790	4790	0
446	20240717	140200	189656960	4790	4790	4790	4790	0
447	20240717	140100	189656960	4790	4790	4790	4790	0
448	20240717	140000	189656960	4790	4790	4790	4790	14
449	20240717	135900	189589900	4790	4790	4790	4790	0
450	20240717	135800	189589900	4790	4790	4790	4790	0
451	20240717	135700	189589900	4790	4770	4790	4770	2112
452	20240717	135600	179495100	4795	4795	4795	4795	0
453	20240717	135500	179495100	4795	4795	4795	4795	13
454	20240717	135400	179432765	4790	4790	4790	4790	172
455	20240717	135300	178608885	4790	4790	4790	4790	0
456	20240717	135200	178608885	4790	4790	4790	4790	14
457	20240717	135100	178541825	4790	4790	4790	4790	0
458	20240717	135000	178541825	4790	4790	4790	4790	14
459	20240717	134900	178474765	4770	4770	4770	4770	0
460	20240717	134800	178474765	4770	4770	4770	4770	150
461	20240717	134700	177759265	4795	4790	4795	4790	413
462	20240717	134600	175780930	4785	4785	4785	4785	159
463	20240717	134500	175020115	4785	4785	4785	4785	14
464	20240717	134400	174953125	4785	4785	4785	4785	0
465	20240717	134300	174953125	4785	4785	4785	4785	0
466	20240717	134200	174953125	4785	4785	4785	4785	14
467	20240717	134100	174886135	4785	4785	4785	4785	0
468	20240717	134000	174886135	4785	4785	4785	4785	13
469	20240717	133900	174823930	4785	4785	4785	4785	0
470	20240717	133800	174823930	4785	4785	4785	4785	0
471	20240717	133700	174823930	4785	4785	4785	4785	100
472	20240717	133600	174345430	4780	4775	4780	4775	400
473	20240717	133500	172434430	4770	4770	4770	4770	254
474	20240717	133400	171222850	4755	4755	4755	4755	0
475	20240717	133300	171222850	4755	4755	4755	4755	2000
476	20240717	133200	161712850	4770	4770	4770	4770	13
477	20240717	133100	161650840	4765	4765	4765	4765	0
478	20240717	133000	161650840	4765	4765	4765	4765	514
479	20240717	132900	159201630	4765	4765	4765	4765	0
480	20240717	132800	159201630	4765	4765	4765	4765	0
481	20240717	132700	159201630	4765	4765	4765	4765	14
482	20240717	132600	159134920	4765	4765	4765	4765	0
483	20240717	132500	159134920	4765	4765	4765	4765	13
484	20240717	132400	159072975	4765	4765	4765	4765	0
485	20240717	132300	159072975	4765	4765	4765	4765	0
486	20240717	132200	159072975	4765	4765	4765	4765	14
487	20240717	132100	159006265	4765	4765	4765	4765	0
488	20240717	132000	159006265	4765	4765	4765	4765	14
489	20240717	131900	158939555	4765	4765	4765	4765	0
490	20240717	131800	158939555	4765	4765	4765	4765	0
491	20240717	131700	158939555	4765	4765	4765	4765	13
492	20240717	131600	158877610	4765	4765	4765	4765	0
493	20240717	131500	158877610	4765	4765	4765	4765	14
494	20240717	131400	158810900	4765	4765	4765	4765	21
495	20240717	131300	158710835	4765	4765	4765	4765	0
496	20240717	131200	158710835	4765	4765	4765	4765	13
497	20240717	131100	158648890	4755	4755	4755	4755	2000
498	20240717	131000	149138890	4765	4765	4765	4765	14
499	20240717	130900	149072180	4765	4765	4765	4765	0
500	20240717	130800	149072180	4765	4765	4765	4765	0
501	20240717	130700	149072180	4765	4765	4765	4765	14
502	20240717	130600	149005470	4765	4765	4765	4765	0
503	20240717	130500	149005470	4765	4765	4765	4765	13
504	20240717	130400	148943525	4755	4755	4755	4755	0
505	20240717	130300	148943525	4755	4755	4755	4755	0
506	20240717	130200	148943525	4755	4760	4765	4755	2015
507	20240717	130100	139362055	4765	4765	4765	4765	0
508	20240717	130000	139362055	4765	4765	4765	4765	64
509	20240717	125900	139057095	4765	4765	4765	4765	0
510	20240717	125800	139057095	4765	4765	4765	4765	0
511	20240717	125700	139057095	4765	4765	4765	4765	13
512	20240717	125600	138995150	4765	4765	4765	4765	0
513	20240717	125500	138995150	4765	4765	4765	4765	14
514	20240717	125400	138928440	4765	4765	4765	4765	0
515	20240717	125300	138928440	4765	4765	4765	4765	0
516	20240717	125200	138928440	4765	4765	4765	4765	14
517	20240717	125100	138861730	4770	4770	4770	4770	0
518	20240717	125000	138861730	4770	4770	4770	4770	19
519	20240717	124900	138771100	4770	4770	4770	4770	0
520	20240717	124800	138771100	4770	4770	4770	4770	0
521	20240717	124700	138771100	4770	4770	4770	4770	14
522	20240717	124600	138704320	4750	4750	4750	4750	0
523	20240717	124500	138704320	4750	4750	4750	4750	8
524	20240717	124400	138666320	4740	4740	4740	4740	0
525	20240717	124300	138666320	4740	4750	4750	4740	2001
526	20240717	124200	129181570	4750	4750	4750	4750	13
527	20240717	124100	129119820	4740	4740	4740	4740	0
528	20240717	124000	129119820	4740	4750	4750	4740	3014
529	20240717	123900	114833320	4745	4745	4745	4745	0
530	20240717	123800	114833320	4745	4740	4745	4740	2011
531	20240717	123700	105291180	4750	4750	4750	4750	14
532	20240717	123600	105224680	4740	4740	4740	4740	0
533	20240717	123500	105224680	4740	4740	4740	4740	2
534	20240717	123400	105215200	4740	4740	4740	4740	0
535	20240717	123300	105215200	4740	4740	4740	4740	0
536	20240717	123200	105215200	4740	4740	4740	4740	14
537	20240717	123100	105148840	4740	4740	4740	4740	0
538	20240717	123000	105148840	4740	4740	4740	4740	13
539	20240717	122900	105087220	4740	4740	4740	4740	0
540	20240717	122800	105087220	4740	4740	4740	4740	0
541	20240717	122700	105087220	4740	4730	4740	4730	2014
542	20240717	122600	95560860	4740	4740	4740	4740	2
543	20240717	122500	95551380	4740	4740	4740	4740	14
544	20240717	122400	95485020	4740	4740	4740	4740	5
545	20240717	122300	95461320	4740	4740	4740	4740	0
546	20240717	122200	95461320	4740	4740	4740	4740	14
547	20240717	122100	95394960	4730	4730	4730	4730	2000
548	20240717	122000	85934960	4740	4740	4740	4740	14
549	20240717	121900	85868600	4740	4740	4740	4740	0
550	20240717	121800	85868600	4740	4740	4740	4740	2
551	20240717	121700	85859120	4740	4740	4740	4740	14
552	20240717	121600	85792760	4745	4745	4745	4745	0
553	20240717	121500	85792760	4745	4745	4745	4745	13
554	20240717	121400	85731075	4745	4745	4745	4745	0
555	20240717	121300	85731075	4745	4745	4745	4745	0
556	20240717	121200	85731075	4745	4745	4745	4745	14
557	20240717	121100	85664645	4740	4740	4740	4740	2000
558	20240717	121000	76184645	4745	4745	4745	4745	14
559	20240717	120900	76118215	4745	4745	4745	4745	0
560	20240717	120800	76118215	4745	4745	4745	4745	13
561	20240717	120700	76056530	4730	4730	4730	4730	0
562	20240717	120600	76056530	4730	4730	4730	4730	0
563	20240717	120500	76056530	4730	4730	4730	4730	42
564	20240717	120400	75857870	4745	4745	4745	4745	0
565	20240717	120300	75857870	4745	4745	4745	4745	14
566	20240717	120200	75791440	4740	4740	4740	4740	0
567	20240717	120100	75791440	4740	4740	4740	4740	0
568	20240717	120000	75791440	4740	4745	4745	4740	204
569	20240717	115900	74824415	4745	4745	4745	4745	0
570	20240717	115800	74824415	4745	4745	4745	4745	14
571	20240717	115700	74757985	4740	4740	4740	4740	0
572	20240717	115600	74757985	4740	4740	4740	4740	1
573	20240717	115500	74753245	4745	4745	4745	4745	14
574	20240717	115400	74686815	4745	4745	4745	4745	0
575	20240717	115300	74686815	4745	4745	4745	4745	13
576	20240717	115200	74625130	4745	4745	4745	4745	0
577	20240717	115100	74625130	4745	4745	4745	4745	0
578	20240717	115000	74625130	4745	4745	4745	4745	14
579	20240717	114900	74558700	4745	4745	4745	4745	0
580	20240717	114800	74558700	4745	4745	4745	4745	13
581	20240717	114700	74497015	4745	4745	4745	4745	0
582	20240717	114600	74497015	4745	4745	4745	4745	0
583	20240717	114500	74497015	4745	4745	4745	4745	14
584	20240717	114400	74430585	4745	4745	4745	4745	0
585	20240717	114300	74430585	4745	4745	4745	4745	14
586	20240717	114200	74364155	4745	4745	4745	4745	0
587	20240717	114100	74364155	4745	4745	4745	4745	0
588	20240717	114000	74364155	4745	4745	4745	4745	13
589	20240717	113900	74302470	4745	4745	4745	4745	0
590	20240717	113800	74302470	4745	4745	4745	4745	14
591	20240717	113700	74236040	4745	4745	4745	4745	0
592	20240717	113600	74236040	4745	4745	4745	4745	0
593	20240717	113500	74236040	4745	4745	4745	4745	14
594	20240717	113400	74169610	4745	4745	4745	4745	0
595	20240717	113300	74169610	4745	4745	4745	4745	13
596	20240717	113200	74107925	4745	4745	4745	4745	0
597	20240717	113100	74107925	4745	4745	4745	4745	0
598	20240717	113000	74107925	4745	4745	4745	4745	14
599	20240717	112900	74041495	4740	4740	4740	4740	10
600	20240717	112800	73994095	4745	4745	4745	4745	14
601	20240717	112700	73927665	4745	4745	4745	4745	0
602	20240717	112600	73927665	4745	4745	4745	4745	0
603	20240717	112500	73927665	4745	4745	4745	4745	13
604	20240717	112400	73865980	4745	4745	4745	4745	0
605	20240717	112300	73865980	4745	4745	4745	4745	14
606	20240717	112200	73799550	4740	4740	4740	4740	0
607	20240717	112100	73799550	4740	4740	4740	4740	33
608	20240717	112000	73643130	4745	4745	4745	4745	14
609	20240717	111900	73576700	4745	4745	4745	4745	0
610	20240717	111800	73576700	4745	4745	4745	4745	13
611	20240717	111700	73515015	4745	4745	4745	4745	0
612	20240717	111600	73515015	4745	4745	4745	4745	0
613	20240717	111500	73515015	4745	4745	4745	4745	14
614	20240717	111400	73448585	4740	4740	4740	4740	0
615	20240717	111300	73448585	4740	4745	4745	4740	63
616	20240717	111200	73149895	4740	4740	4740	4740	566
617	20240717	111100	70467055	4745	4745	4745	4745	0
618	20240717	111000	70467055	4745	4745	4745	4745	133
619	20240717	110900	69835970	4770	4770	4770	4770	0
620	20240717	110800	69835970	4770	4770	4770	4770	14
621	20240717	110700	69769190	4780	4780	4780	4780	130
622	20240717	110600	69147790	4795	4795	4795	4795	0
623	20240717	110500	69147790	4795	4795	4795	4795	0
624	20240717	110400	69147790	4795	4795	4795	4795	0
625	20240717	110300	69147790	4795	4795	4795	4795	0
626	20240717	110200	69147790	4795	4795	4795	4795	0
627	20240717	110100	69147790	4795	4795	4795	4795	0
628	20240717	110000	69147790	4795	4795	4795	4795	0
629	20240717	105900	69147790	4795	4795	4795	4795	0
630	20240717	105800	69147790	4795	4795	4795	4795	0
631	20240717	105700	69147790	4795	4795	4795	4795	0
632	20240717	105600	69147790	4795	4795	4795	4795	0
633	20240717	105500	69147790	4795	4795	4795	4795	0
634	20240717	105400	69147790	4795	4795	4795	4795	0
635	20240717	105300	69147790	4795	4795	4795	4795	0
636	20240717	105200	69147790	4795	4795	4795	4795	0
637	20240717	105100	69147790	4795	4795	4795	4795	0
638	20240717	105000	69147790	4795	4795	4795	4795	0
639	20240717	104900	69147790	4795	4795	4795	4795	0
640	20240717	104800	69147790	4795	4795	4795	4795	0
641	20240717	104700	69147790	4795	4795	4795	4795	0
642	20240717	104600	69147790	4795	4795	4795	4795	0
643	20240717	104500	69147790	4795	4795	4795	4795	0
644	20240717	104400	69147790	4795	4795	4795	4795	0
645	20240717	104300	69147790	4795	4795	4795	4795	0
646	20240717	104200	69147790	4795	4795	4795	4795	0
647	20240717	104100	69147790	4795	4780	4795	4780	139
648	20240717	104000	68481620	4795	4750	4805	4750	101
649	20240717	103900	67997990	4750	4750	4750	4750	0
650	20240717	103800	67997990	4750	4735	4750	4735	30
651	20240717	103700	67855680	4710	4710	4710	4710	0
652	20240717	103600	67855680	4710	4710	4710	4710	0
653	20240717	103500	67855680	4710	4710	4710	4710	0
654	20240717	103400	67855680	4710	4710	4710	4710	40
655	20240717	103300	67667280	4710	4710	4710	4710	0
656	20240717	103200	67667280	4710	4710	4710	4710	0
657	20240717	103100	67667280	4710	4710	4710	4710	0
658	20240717	103000	67667280	4710	4710	4710	4710	0
659	20240717	102900	67667280	4710	4710	4710	4710	0
660	20240717	102800	67667280	4710	4710	4710	4710	2
661	20240717	102700	67657860	4710	4710	4710	4710	0
662	20240717	102600	67657860	4710	4710	4710	4710	0
663	20240717	102500	67657860	4710	4710	4710	4710	0
664	20240717	102400	67657860	4710	4710	4710	4710	0
665	20240717	102300	67657860	4710	4710	4710	4710	5
666	20240717	102200	67634310	4710	4710	4710	4710	0
667	20240717	102100	67634310	4710	4710	4710	4710	0
668	20240717	102000	67634310	4710	4710	4710	4710	0
669	20240717	101900	67634310	4710	4710	4710	4710	0
670	20240717	101800	67634310	4710	4710	4710	4710	0
671	20240717	101700	67634310	4710	4710	4710	4710	0
672	20240717	101600	67634310	4710	4710	4710	4710	0
673	20240717	101500	67634310	4710	4710	4710	4710	0
674	20240717	101400	67634310	4710	4710	4710	4710	30
675	20240717	101300	67493010	4730	4730	4730	4730	0
676	20240717	101200	67493010	4730	4730	4730	4730	0
677	20240717	101100	67493010	4730	4730	4730	4730	79
678	20240717	101000	67119340	4735	4735	4735	4735	0
679	20240717	100900	67119340	4735	4735	4735	4735	0
680	20240717	100800	67119340	4735	4730	4735	4730	105
681	20240717	100700	66622665	4730	4730	4730	4730	0
682	20240717	100600	66622665	4730	4730	4730	4730	0
683	20240717	100500	66622665	4730	4730	4730	4730	0
684	20240717	100400	66622665	4730	4730	4730	4730	0
685	20240717	100300	66622665	4730	4735	4735	4730	20
686	20240717	100200	66527990	4745	4745	4745	4745	0
687	20240717	100100	66527990	4745	4745	4745	4745	4
688	20240717	100000	66509010	4735	4740	4745	4735	87
689	20240717	095900	66097050	4745	4745	4745	4745	6
690	20240717	095800	66068580	4745	4745	4745	4745	0
691	20240717	095700	66068580	4745	4745	4745	4745	11
692	20240717	095600	66016385	4750	4750	4750	4750	0
693	20240717	095500	66016385	4750	4750	4750	4750	0
694	20240717	095400	66016385	4750	4750	4750	4750	0
695	20240717	095300	66016385	4750	4750	4750	4750	168
696	20240717	095200	65218385	4750	4750	4750	4750	0
697	20240717	095100	65218385	4750	4750	4750	4750	0
698	20240717	095000	65218385	4750	4745	4750	4745	9
699	20240717	094900	65175640	4720	4720	4720	4720	0
700	20240717	094800	65175640	4720	4720	4720	4720	0
701	20240717	094700	65175640	4720	4720	4720	4720	2000
702	20240717	094600	55735640	4720	4720	4720	4720	0
703	20240717	094500	55735640	4720	4720	4720	4720	3000
704	20240717	094400	41575640	4750	4750	4750	4750	30
705	20240717	094300	41433140	4750	4740	4750	4740	183
706	20240717	094200	40564070	4720	4720	4720	4720	2000
707	20240717	094100	31124070	4750	4750	4750	4750	2
708	20240717	094000	31114570	4750	4735	4750	4735	45
709	20240717	093900	30901165	4730	4730	4730	4730	1
710	20240717	093800	30896435	4730	4730	4730	4730	0
711	20240717	093700	30896435	4730	4730	4730	4730	0
712	20240717	093600	30896435	4730	4730	4730	4730	0
713	20240717	093500	30896435	4730	4730	4730	4730	0
714	20240717	093400	30896435	4730	4715	4730	4715	3
715	20240717	093300	30882260	4715	4715	4715	4715	2
716	20240717	093200	30872830	4700	4700	4700	4700	0
717	20240717	093100	30872830	4700	4700	4700	4700	0
718	20240717	093000	30872830	4700	4700	4700	4700	0
719	20240717	092900	30872830	4700	4700	4700	4700	0
720	20240717	092800	30872830	4700	4700	4700	4700	0
721	20240717	092700	30872830	4700	4695	4700	4695	1396
722	20240717	092600	24311680	4680	4680	4680	4680	0
723	20240717	092500	24311680	4680	4680	4680	4680	33
724	20240717	092400	24157240	4700	4690	4700	4690	637
725	20240717	092300	21164675	4700	4700	4700	4700	0
726	20240717	092200	21164675	4700	4700	4700	4700	0
727	20240717	092100	21164675	4700	4690	4700	4690	12
728	20240717	092000	21108295	4680	4680	4690	4680	2056
729	20240717	091900	11466225	4685	4715	4715	4685	1944
730	20240717	091800	2318500	4720	4720	4720	4720	4
731	20240717	091700	2299620	4720	4720	4720	4720	0
732	20240717	091600	2299620	4720	4720	4720	4720	10
733	20240717	091500	2252420	4720	4720	4720	4720	62
734	20240717	091400	1959780	4785	4780	4785	4780	300
735	20240717	091300	524460	4780	4780	4780	4780	0
736	20240717	091200	524460	4780	4780	4780	4780	0
737	20240717	091100	524460	4780	4780	4780	4780	1
738	20240717	091000	519680	4810	4810	4810	4810	0
739	20240717	090900	519680	4810	4725	4810	4725	100
740	20240717	090800	42340	4725	4725	4725	4725	0
741	20240717	090700	42340	4725	4725	4725	4725	0
742	20240717	090600	42340	4725	4725	4725	4725	0
743	20240717	090500	42340	4725	4725	4725	4725	0
744	20240717	090400	42340	4725	4725	4725	4725	0
745	20240717	090300	42340	4725	4725	4725	4725	0
746	20240717	090200	42340	4725	4725	4725	4725	0
747	20240717	090100	42340	4725	4715	4725	4715	2
748	20240717	090000	32900	4700	4700	4700	4700	7