KissMeData/035810/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	191900	126466865	2970	2970	2970	2970	104
3	20240717	191800	126466865	2970	2970	2970	2970	0
4	20240717	191700	126466865	2970	2970	2970	2970	0
5	20240717	191600	126466865	2970	2970	2970	2970	0
6	20240717	191500	126466865	2970	2970	2970	2970	0
7	20240717	191400	126466865	2970	2970	2970	2970	0
8	20240717	191300	126466865	2970	2970	2970	2970	0
9	20240717	191200	126466865	2970	2970	2970	2970	0
10	20240717	191100	126466865	2970	2970	2970	2970	0
11	20240717	191000	126466865	2970	2970	2970	2970	0
12	20240717	190900	126466865	2970	2970	2970	2970	0
13	20240717	190800	126466865	2970	2970	2970	2970	0
14	20240717	190700	126466865	2970	2970	2970	2970	0
15	20240717	190600	126466865	2970	2970	2970	2970	0
16	20240717	190500	126466865	2970	2970	2970	2970	0
17	20240717	190400	126466865	2970	2970	2970	2970	0
18	20240717	190300	126466865	2970	2970	2970	2970	0
19	20240717	190200	126466865	2970	2970	2970	2970	0
20	20240717	190100	126466865	2970	2970	2970	2970	0
21	20240717	190000	126466865	2970	2970	2970	2970	0
22	20240717	185900	126466865	2970	2970	2970	2970	0
23	20240717	185800	126466865	2970	2970	2970	2970	0
24	20240717	185700	126466865	2970	2970	2970	2970	0
25	20240717	185600	126466865	2970	2970	2970	2970	0
26	20240717	185500	126466865	2970	2970	2970	2970	0
27	20240717	185400	126466865	2970	2970	2970	2970	0
28	20240717	185300	126466865	2970	2970	2970	2970	0
29	20240717	185200	126466865	2970	2970	2970	2970	0
30	20240717	185100	126466865	2970	2970	2970	2970	0
31	20240717	185000	126466865	2970	2970	2970	2970	0
32	20240717	184900	126466865	2970	2970	2970	2970	104
33	20240717	184800	126466865	2970	2970	2970	2970	0
34	20240717	184700	126466865	2970	2970	2970	2970	0
35	20240717	184600	126466865	2970	2970	2970	2970	0
36	20240717	184500	126466865	2970	2970	2970	2970	0
37	20240717	184400	126466865	2970	2970	2970	2970	0
38	20240717	184300	126466865	2970	2970	2970	2970	0
39	20240717	184200	126466865	2970	2970	2970	2970	0
40	20240717	184100	126466865	2970	2970	2970	2970	0
41	20240717	184000	126466865	2970	2970	2970	2970	0
42	20240717	183900	126466865	2970	2970	2970	2970	0
43	20240717	183800	126466865	2970	2970	2970	2970	0
44	20240717	183700	126466865	2970	2970	2970	2970	0
45	20240717	183600	126466865	2970	2970	2970	2970	0
46	20240717	183500	126466865	2970	2970	2970	2970	0
47	20240717	183400	126466865	2970	2970	2970	2970	0
48	20240717	183300	126466865	2970	2970	2970	2970	0
49	20240717	183200	126466865	2970	2970	2970	2970	0
50	20240717	183100	126466865	2970	2970	2970	2970	0
51	20240717	183000	126466865	2970	2970	2970	2970	0
52	20240717	182900	126466865	2970	2970	2970	2970	0
53	20240717	182800	126466865	2970	2970	2970	2970	0
54	20240717	182700	126466865	2970	2970	2970	2970	0
55	20240717	182600	126466865	2970	2970	2970	2970	0
56	20240717	182500	126466865	2970	2970	2970	2970	0
57	20240717	182400	126466865	2970	2970	2970	2970	0
58	20240717	182300	126466865	2970	2970	2970	2970	0
59	20240717	182200	126466865	2970	2970	2970	2970	0
60	20240717	182100	126466865	2970	2970	2970	2970	0
61	20240717	182000	126466865	2970	2970	2970	2970	0
62	20240717	181900	126466865	2970	2970	2970	2970	104
63	20240717	181800	126466865	2970	2970	2970	2970	0
64	20240717	181700	126466865	2970	2970	2970	2970	0
65	20240717	181600	126466865	2970	2970	2970	2970	0
66	20240717	181500	126466865	2970	2970	2970	2970	0
67	20240717	181400	126466865	2970	2970	2970	2970	0
68	20240717	181300	126466865	2970	2970	2970	2970	0
69	20240717	181200	126466865	2970	2970	2970	2970	0
70	20240717	181100	126466865	2970	2970	2970	2970	0
71	20240717	181000	126466865	2970	2970	2970	2970	0
72	20240717	180900	126466865	2970	2970	2970	2970	0
73	20240717	180800	126466865	2970	2970	2970	2970	0
74	20240717	180700	126466865	2970	2970	2970	2970	0
75	20240717	180600	126466865	2970	2970	2970	2970	0
76	20240717	180500	126466865	2970	2970	2970	2970	0
77	20240717	180400	126466865	2970	2970	2970	2970	0
78	20240717	180300	126466865	2970	2970	2970	2970	0
79	20240717	180200	126466865	2970	2970	2970	2970	0
80	20240717	180100	126466865	2970	2970	2970	2970	0
81	20240717	180000	126466865	2970	2970	2970	2970	0
82	20240717	175900	126466865	2970	2970	2970	2970	0
83	20240717	175800	126466865	2970	2970	2970	2970	0
84	20240717	175700	126466865	2970	2970	2970	2970	0
85	20240717	175600	126466865	2970	2970	2970	2970	0
86	20240717	175500	126466865	2970	2970	2970	2970	0
87	20240717	175400	126466865	2970	2970	2970	2970	0
88	20240717	175300	126466865	2970	2970	2970	2970	0
89	20240717	175200	126466865	2970	2970	2970	2970	0
90	20240717	175100	126466865	2970	2970	2970	2970	0
91	20240717	175000	126466865	2970	2970	2970	2970	0
92	20240717	174900	126466865	2970	2970	2970	2970	104
93	20240717	174800	126466865	2970	2970	2970	2970	0
94	20240717	174700	126466865	2970	2970	2970	2970	0
95	20240717	174600	126466865	2970	2970	2970	2970	0
96	20240717	174500	126466865	2970	2970	2970	2970	0
97	20240717	174400	126466865	2970	2970	2970	2970	0
98	20240717	174300	126466865	2970	2970	2970	2970	0
99	20240717	174200	126466865	2970	2970	2970	2970	0
100	20240717	174100	126466865	2970	2970	2970	2970	0
101	20240717	174000	126466865	2970	2970	2970	2970	0
102	20240717	173900	126466865	2970	2970	2970	2970	0
103	20240717	173800	126466865	2970	2970	2970	2970	0
104	20240717	173700	126466865	2970	2970	2970	2970	0
105	20240717	173600	126466865	2970	2970	2970	2970	0
106	20240717	173500	126466865	2970	2970	2970	2970	0
107	20240717	173400	126466865	2970	2970	2970	2970	0
108	20240717	173300	126466865	2970	2970	2970	2970	0
109	20240717	173200	126466865	2970	2970	2970	2970	0
110	20240717	173100	126466865	2970	2970	2970	2970	0
111	20240717	173000	126466865	2970	2970	2970	2970	0
112	20240717	172900	126466865	2970	2970	2970	2970	0
113	20240717	172800	126466865	2970	2970	2970	2970	0
114	20240717	172700	126466865	2970	2970	2970	2970	0
115	20240717	172600	126466865	2970	2970	2970	2970	0
116	20240717	172500	126466865	2970	2970	2970	2970	0
117	20240717	172400	126466865	2970	2970	2970	2970	0
118	20240717	172300	126466865	2970	2970	2970	2970	0
119	20240717	172200	126466865	2970	2970	2970	2970	0
120	20240717	172100	126466865	2970	2970	2970	2970	0
121	20240717	172000	126466865	2970	2970	2970	2970	0
122	20240717	171900	126466865	2970	2970	2970	2970	104
123	20240717	171800	126466865	2970	2970	2970	2970	0
124	20240717	171700	126466865	2970	2970	2970	2970	0
125	20240717	171600	126466865	2970	2970	2970	2970	0
126	20240717	171500	126466865	2970	2970	2970	2970	0
127	20240717	171400	126466865	2970	2970	2970	2970	0
128	20240717	171300	126466865	2970	2970	2970	2970	0
129	20240717	171200	126466865	2970	2970	2970	2970	0
130	20240717	171100	126466865	2970	2970	2970	2970	0
131	20240717	171000	126466865	2970	2970	2970	2970	0
132	20240717	170900	126466865	2970	2970	2970	2970	0
133	20240717	170800	126466865	2970	2970	2970	2970	0
134	20240717	170700	126466865	2970	2970	2970	2970	0
135	20240717	170600	126466865	2970	2970	2970	2970	0
136	20240717	170500	126466865	2970	2970	2970	2970	0
137	20240717	170400	126466865	2970	2970	2970	2970	0
138	20240717	170300	126466865	2970	2970	2970	2970	0
139	20240717	170200	126466865	2970	2970	2970	2970	0
140	20240717	170100	126466865	2970	2970	2970	2970	0
141	20240717	170000	126466865	2970	2970	2970	2970	0
142	20240717	165900	126466865	2970	2970	2970	2970	0
143	20240717	165800	126466865	2970	2970	2970	2970	0
144	20240717	165700	126466865	2970	2970	2970	2970	0
145	20240717	165600	126466865	2970	2970	2970	2970	0
146	20240717	165500	126466865	2970	2970	2970	2970	0
147	20240717	165400	126466865	2970	2970	2970	2970	0
148	20240717	165300	126466865	2970	2970	2970	2970	0
149	20240717	165200	126466865	2970	2970	2970	2970	0
150	20240717	165100	126466865	2970	2970	2970	2970	0
151	20240717	165000	126466865	2970	2970	2970	2970	0
152	20240717	164900	126466865	2970	2970	2970	2970	104
153	20240717	164800	126466865	2970	2970	2970	2970	0
154	20240717	164700	126466865	2970	2970	2970	2970	0
155	20240717	164600	126466865	2970	2970	2970	2970	0
156	20240717	164500	126466865	2970	2970	2970	2970	0
157	20240717	164400	126466865	2970	2970	2970	2970	0
158	20240717	164300	126466865	2970	2970	2970	2970	0
159	20240717	164200	126466865	2970	2970	2970	2970	0
160	20240717	164100	126466865	2970	2970	2970	2970	0
161	20240717	164000	126466865	2970	2970	2970	2970	0
162	20240717	163900	126466865	2970	2970	2970	2970	0
163	20240717	163800	126466865	2970	2970	2970	2970	0
164	20240717	163700	126466865	2970	2970	2970	2970	0
165	20240717	163600	126466865	2970	2970	2970	2970	0
166	20240717	163500	126466865	2970	2970	2970	2970	0
167	20240717	163400	126466865	2970	2970	2970	2970	0
168	20240717	163300	126466865	2970	2970	2970	2970	0
169	20240717	163200	126466865	2970	2970	2970	2970	0
170	20240717	163100	126466865	2970	2970	2970	2970	0
171	20240717	163000	126466865	2970	2970	2970	2970	0
172	20240717	162900	126466865	2970	2970	2970	2970	0
173	20240717	162800	126466865	2970	2970	2970	2970	0
174	20240717	162700	126466865	2970	2970	2970	2970	0
175	20240717	162600	126466865	2970	2970	2970	2970	0
176	20240717	162500	126466865	2970	2970	2970	2970	0
177	20240717	162400	126466865	2970	2970	2970	2970	0
178	20240717	162300	126466865	2970	2970	2970	2970	0
179	20240717	162200	126466865	2970	2970	2970	2970	0
180	20240717	162100	126466865	2970	2970	2970	2970	0
181	20240717	162000	126466865	2970	2970	2970	2970	0
182	20240717	161900	126466865	2970	2970	2970	2970	104
183	20240717	161800	126466865	2970	2970	2970	2970	0
184	20240717	161700	126466865	2970	2970	2970	2970	0
185	20240717	161600	126466865	2970	2970	2970	2970	0
186	20240717	161500	126466865	2970	2970	2970	2970	0
187	20240717	161400	126466865	2970	2970	2970	2970	0
188	20240717	161300	126466865	2970	2970	2970	2970	0
189	20240717	161200	126466865	2970	2970	2970	2970	0
190	20240717	161100	126466865	2970	2970	2970	2970	0
191	20240717	161000	126466865	2970	2970	2970	2970	0
192	20240717	160900	126466865	2970	2970	2970	2970	0
193	20240717	160800	126466865	2970	2970	2970	2970	0
194	20240717	160700	126466865	2970	2970	2970	2970	0
195	20240717	160600	126466865	2970	2970	2970	2970	0
196	20240717	160500	126466865	2970	2970	2970	2970	0
197	20240717	160400	126466865	2970	2970	2970	2970	0
198	20240717	160300	126466865	2970	2970	2970	2970	0
199	20240717	160200	126466865	2970	2970	2970	2970	0
200	20240717	160100	126466865	2970	2970	2970	2970	0
201	20240717	160000	126466865	2970	2970	2970	2970	0
202	20240717	155900	126466865	2970	2970	2970	2970	0
203	20240717	155800	126466865	2970	2970	2970	2970	0
204	20240717	155700	126466865	2970	2970	2970	2970	0
205	20240717	155600	126466865	2970	2970	2970	2970	0
206	20240717	155500	126466865	2970	2970	2970	2970	0
207	20240717	155400	126466865	2970	2970	2970	2970	0
208	20240717	155300	126466865	2970	2970	2970	2970	0
209	20240717	155200	126466865	2970	2970	2970	2970	0
210	20240717	155100	126466865	2970	2970	2970	2970	0
211	20240717	155000	126466865	2970	2970	2970	2970	0
212	20240717	154900	126466865	2970	2970	2970	2970	104
213	20240717	154800	126466865	2970	2970	2970	2970	0
214	20240717	154700	126466865	2970	2970	2970	2970	0
215	20240717	154600	126466865	2970	2970	2970	2970	0
216	20240717	154500	126466865	2970	2970	2970	2970	0
217	20240717	154400	126466865	2970	2970	2970	2970	0
218	20240717	154300	126466865	2970	2970	2970	2970	0
219	20240717	154200	126466865	2970	2970	2970	2970	0
220	20240717	154100	126466865	2970	2970	2970	2970	0
221	20240717	154000	126466865	2970	2970	2970	2970	0
222	20240717	153900	126466865	2970	2970	2970	2970	0
223	20240717	153800	126466865	2970	2970	2970	2970	0
224	20240717	153700	126466865	2970	2970	2970	2970	0
225	20240717	153600	126466865	2970	2970	2970	2970	0
226	20240717	153500	126466865	2970	2970	2970	2970	0
227	20240717	153400	126466865	2970	2970	2970	2970	0
228	20240717	153300	126466865	2970	2970	2970	2970	0
229	20240717	153200	126466865	2970	2970	2970	2970	0
230	20240717	153100	126466865	2970	2970	2970	2970	0
231	20240717	153000	126466865	2970	2970	2970	2970	104
232	20240717	152900	126157985	2970	2970	2970	2970	0
233	20240717	152800	126157985	2970	2970	2970	2970	0
234	20240717	152700	126157985	2970	2970	2970	2970	0
235	20240717	152600	126157985	2970	2970	2970	2970	0
236	20240717	152500	126157985	2970	2970	2970	2970	0
237	20240717	152400	126157985	2970	2970	2970	2970	0
238	20240717	152300	126157985	2970	2970	2970	2970	0
239	20240717	152200	126157985	2970	2970	2970	2970	0
240	20240717	152100	126157985	2970	2970	2970	2970	0
241	20240717	152000	126157985	2970	2970	2970	2970	0
242	20240717	151900	126157985	2970	2965	2970	2960	2317
243	20240717	151800	119299610	2970	2970	2970	2970	1
244	20240717	151700	119296640	2965	2965	2965	2965	0
245	20240717	151600	119296640	2965	2965	2970	2965	22
246	20240717	151500	119231405	2970	2965	2970	2960	436
247	20240717	151400	117940800	2970	2960	2970	2960	100
248	20240717	151300	117644790	2965	2960	2965	2960	1055
249	20240717	151200	114516985	2965	2965	2965	2965	1
250	20240717	151100	114514020	2960	2960	2960	2960	0
251	20240717	151000	114514020	2960	2960	2960	2960	40
252	20240717	150900	114395620	2960	2960	2960	2960	0
253	20240717	150800	114395620	2960	2960	2960	2960	52
254	20240717	150700	114241700	2965	2965	2965	2965	2
255	20240717	150600	114235770	2960	2960	2960	2960	200
256	20240717	150500	113643770	2965	2965	2965	2965	0
257	20240717	150400	113643770	2965	2965	2965	2965	2
258	20240717	150300	113637840	2965	2965	2965	2965	0
259	20240717	150200	113637840	2965	2965	2965	2965	0
260	20240717	150100	113637840	2965	2965	2965	2965	10
261	20240717	150000	113608190	2965	2965	2965	2965	0
262	20240717	145900	113608190	2965	2965	2965	2965	0
263	20240717	145800	113608190	2965	2965	2965	2965	2
264	20240717	145700	113602260	2965	2965	2965	2965	0
265	20240717	145600	113602260	2965	2965	2965	2965	0
266	20240717	145500	113602260	2965	2965	2965	2965	0
267	20240717	145400	113602260	2965	2960	2965	2960	289
268	20240717	145300	112745820	2965	2965	2965	2965	0
269	20240717	145200	112745820	2965	2965	2965	2965	0
270	20240717	145100	112745820	2965	2965	2965	2965	0
271	20240717	145000	112745820	2965	2965	2965	2965	0
272	20240717	144900	112745820	2965	2965	2965	2965	0
273	20240717	144800	112745820	2965	2965	2965	2965	5
274	20240717	144700	112730995	2965	2965	2965	2965	14
275	20240717	144600	112689485	2960	2960	2960	2960	0
276	20240717	144500	112689485	2960	2960	2960	2960	0
277	20240717	144400	112689485	2960	2960	2960	2960	0
278	20240717	144300	112689485	2960	2960	2960	2960	0
279	20240717	144200	112689485	2960	2960	2960	2960	0
280	20240717	144100	112689485	2960	2960	2960	2960	1
281	20240717	144000	112686525	2965	2965	2965	2965	0
282	20240717	143900	112686525	2965	2965	2965	2965	1
283	20240717	143800	112683560	2960	2960	2960	2960	0
284	20240717	143700	112683560	2960	2960	2960	2960	33
285	20240717	143600	112585880	2965	2965	2965	2965	0
286	20240717	143500	112585880	2965	2965	2965	2965	0
287	20240717	143400	112585880	2965	2965	2965	2965	1
288	20240717	143300	112582915	2960	2960	2960	2960	652
289	20240717	143200	110652995	2970	2970	2970	2970	0
290	20240717	143100	110652995	2970	2970	2970	2970	0
291	20240717	143000	110652995	2970	2970	2970	2970	0
292	20240717	142900	110652995	2970	2970	2970	2970	0
293	20240717	142800	110652995	2970	2970	2970	2970	1
294	20240717	142700	110650025	2960	2970	2970	2960	5195
295	20240717	142600	95272155	2965	2965	2965	2965	3088
296	20240717	142500	86116235	2970	2970	2970	2970	0
297	20240717	142400	86116235	2970	2970	2970	2970	0
298	20240717	142300	86116235	2970	2970	2970	2970	0
299	20240717	142200	86116235	2970	2970	2970	2970	0
300	20240717	142100	86116235	2970	2970	2970	2970	0
301	20240717	142000	86116235	2970	2970	2970	2970	14
302	20240717	141900	86074655	2970	2970	2970	2970	0
303	20240717	141800	86074655	2970	2970	2970	2970	0
304	20240717	141700	86074655	2970	2970	2970	2970	0
305	20240717	141600	86074655	2970	2970	2970	2970	0
306	20240717	141500	86074655	2970	2970	2970	2970	0
307	20240717	141400	86074655	2970	2970	2970	2970	0
308	20240717	141300	86074655	2970	2970	2970	2970	0
309	20240717	141200	86074655	2970	2970	2970	2970	10
310	20240717	141100	86044955	2970	2970	2970	2970	0
311	20240717	141000	86044955	2970	2970	2970	2970	0
312	20240717	140900	86044955	2970	2970	2970	2970	0
313	20240717	140800	86044955	2970	2970	2970	2970	0
314	20240717	140700	86044955	2970	2970	2970	2970	0
315	20240717	140600	86044955	2970	2970	2970	2970	0
316	20240717	140500	86044955	2970	2970	2970	2970	0
317	20240717	140400	86044955	2970	2970	2970	2970	0
318	20240717	140300	86044955	2970	2970	2970	2970	0
319	20240717	140200	86044955	2970	2970	2970	2970	0
320	20240717	140100	86044955	2970	2970	2970	2970	0
321	20240717	140000	86044955	2970	2970	2970	2970	0
322	20240717	135900	86044955	2970	2970	2970	2970	0
323	20240717	135800	86044955	2970	2970	2970	2970	0
324	20240717	135700	86044955	2970	2970	2970	2970	39
325	20240717	135600	85929125	2970	2970	2970	2970	100
326	20240717	135500	85632125	2970	2970	2970	2970	0
327	20240717	135400	85632125	2970	2970	2970	2970	0
328	20240717	135300	85632125	2970	2970	2970	2970	0
329	20240717	135200	85632125	2970	2970	2970	2970	0
330	20240717	135100	85632125	2970	2970	2970	2970	1
331	20240717	135000	85629155	2965	2965	2965	2965	0
332	20240717	134900	85629155	2965	2965	2965	2965	0
333	20240717	134800	85629155	2965	2965	2965	2965	0
334	20240717	134700	85629155	2965	2965	2965	2965	0
335	20240717	134600	85629155	2965	2965	2965	2965	0
336	20240717	134500	85629155	2965	2965	2965	2965	0
337	20240717	134400	85629155	2965	2965	2965	2965	0
338	20240717	134300	85629155	2965	2965	2965	2965	0
339	20240717	134200	85629155	2965	2965	2965	2965	0
340	20240717	134100	85629155	2965	2965	2965	2965	0
341	20240717	134000	85629155	2965	2965	2965	2965	0
342	20240717	133900	85629155	2965	2965	2965	2965	50
343	20240717	133800	85480905	2970	2970	2970	2970	0
344	20240717	133700	85480905	2970	2970	2970	2970	0
345	20240717	133600	85480905	2970	2970	2970	2970	0
346	20240717	133500	85480905	2970	2970	2970	2970	0
347	20240717	133400	85480905	2970	2970	2970	2970	0
348	20240717	133300	85480905	2970	2970	2970	2970	0
349	20240717	133200	85480905	2970	2970	2970	2970	0
350	20240717	133100	85480905	2970	2970	2970	2970	0
351	20240717	133000	85480905	2970	2970	2970	2970	0
352	20240717	132900	85480905	2970	2970	2970	2970	0
353	20240717	132800	85480905	2970	2970	2970	2970	0
354	20240717	132700	85480905	2970	2970	2970	2970	1
355	20240717	132600	85477935	2970	2970	2970	2970	0
356	20240717	132500	85477935	2970	2970	2970	2970	0
357	20240717	132400	85477935	2970	2970	2970	2970	0
358	20240717	132300	85477935	2970	2970	2970	2970	40
359	20240717	132200	85359135	2965	2965	2965	2965	0
360	20240717	132100	85359135	2965	2965	2965	2965	100
361	20240717	132000	85062635	2965	2965	2965	2965	0
362	20240717	131900	85062635	2965	2965	2965	2965	0
363	20240717	131800	85062635	2965	2965	2965	2965	0
364	20240717	131700	85062635	2965	2965	2965	2965	0
365	20240717	131600	85062635	2965	2965	2965	2965	0
366	20240717	131500	85062635	2965	2970	2970	2965	1000
367	20240717	131400	82095880	2975	2975	2975	2975	0
368	20240717	131300	82095880	2975	2975	2975	2975	1
369	20240717	131200	82092905	2965	2965	2965	2965	0
370	20240717	131100	82092905	2965	2965	2965	2965	0
371	20240717	131000	82092905	2965	2965	2965	2965	0
372	20240717	130900	82092905	2965	2965	2965	2965	0
373	20240717	130800	82092905	2965	2965	2965	2965	0
374	20240717	130700	82092905	2965	2965	2965	2965	0
375	20240717	130600	82092905	2965	2965	2965	2965	0
376	20240717	130500	82092905	2965	2965	2965	2965	0
377	20240717	130400	82092905	2965	2965	2965	2965	0
378	20240717	130300	82092905	2965	2965	2965	2965	0
379	20240717	130200	82092905	2965	2965	2965	2965	0
380	20240717	130100	82092905	2965	2965	2965	2965	0
381	20240717	130000	82092905	2965	2965	2965	2965	0
382	20240717	125900	82092905	2965	2965	2965	2965	0
383	20240717	125800	82092905	2965	2965	2965	2965	0
384	20240717	125700	82092905	2965	2965	2965	2965	0
385	20240717	125600	82092905	2965	2965	2965	2965	0
386	20240717	125500	82092905	2965	2965	2965	2965	40
387	20240717	125400	81974305	2970	2970	2970	2970	0
388	20240717	125300	81974305	2970	2970	2970	2970	0
389	20240717	125200	81974305	2970	2970	2970	2970	0
390	20240717	125100	81974305	2970	2970	2970	2970	0
391	20240717	125000	81974305	2970	2970	2970	2970	30
392	20240717	124900	81885205	2960	2975	2975	2960	7
393	20240717	124800	81864470	2975	2965	2975	2960	2500
394	20240717	124700	74451825	2965	2965	2965	2965	10
395	20240717	124600	74422175	2965	2965	2965	2965	59
396	20240717	124500	74247240	2965	2965	2965	2960	653
397	20240717	124400	72311140	2965	2965	2965	2965	3119
398	20240717	124300	63063305	2965	2965	2965	2965	2
399	20240717	124200	63057375	2965	2965	2965	2965	419
400	20240717	124100	61815040	2965	2965	2965	2965	3067
401	20240717	124000	52721385	2965	2965	2965	2965	0
402	20240717	123900	52721385	2965	2965	2965	2965	0
403	20240717	123800	52721385	2965	2965	2965	2965	0
404	20240717	123700	52721385	2965	2965	2965	2965	0
405	20240717	123600	52721385	2965	2965	2965	2965	0
406	20240717	123500	52721385	2965	2965	2965	2965	0
407	20240717	123400	52721385	2965	2965	2965	2965	0
408	20240717	123300	52721385	2965	2965	2965	2965	0
409	20240717	123200	52721385	2965	2965	2965	2965	0
410	20240717	123100	52721385	2965	2965	2965	2965	0
411	20240717	123000	52721385	2965	2965	2965	2965	0
412	20240717	122900	52721385	2965	2965	2965	2965	0
413	20240717	122800	52721385	2965	2965	2965	2965	0
414	20240717	122700	52721385	2965	2965	2965	2965	0
415	20240717	122600	52721385	2965	2965	2965	2965	0
416	20240717	122500	52721385	2965	2965	2965	2965	0
417	20240717	122400	52721385	2965	2965	2965	2965	0
418	20240717	122300	52721385	2965	2965	2965	2965	0
419	20240717	122200	52721385	2965	2965	2965	2965	0
420	20240717	122100	52721385	2965	2965	2965	2965	0
421	20240717	122000	52721385	2965	2965	2965	2965	0
422	20240717	121900	52721385	2965	2965	2965	2965	11
423	20240717	121800	52688770	2965	2960	2965	2960	622
424	20240717	121700	50846040	2965	2965	2965	2965	7100
425	20240717	121600	29794540	2960	2960	2960	2960	0
426	20240717	121500	29794540	2960	2960	2960	2960	0
427	20240717	121400	29794540	2960	2960	2960	2960	0
428	20240717	121300	29794540	2960	2960	2960	2960	0
429	20240717	121200	29794540	2960	2960	2960	2960	0
430	20240717	121100	29794540	2960	2960	2960	2960	82
431	20240717	121000	29551820	2960	2960	2960	2960	0
432	20240717	120900	29551820	2960	2960	2960	2960	0
433	20240717	120800	29551820	2960	2960	2960	2960	0
434	20240717	120700	29551820	2960	2960	2960	2960	0
435	20240717	120600	29551820	2960	2960	2960	2960	0
436	20240717	120500	29551820	2960	2960	2960	2960	0
437	20240717	120400	29551820	2960	2960	2960	2960	0
438	20240717	120300	29551820	2960	2960	2960	2960	0
439	20240717	120200	29551820	2960	2960	2960	2960	0
440	20240717	120100	29551820	2960	2960	2960	2960	0
441	20240717	120000	29551820	2960	2960	2960	2960	0
442	20240717	115900	29551820	2960	2965	2965	2960	2091
443	20240717	115800	23360560	2965	2965	2965	2965	0
444	20240717	115700	23360560	2965	2965	2965	2965	0
445	20240717	115600	23360560	2965	2965	2965	2965	0
446	20240717	115500	23360560	2965	2965	2965	2965	0
447	20240717	115400	23360560	2965	2965	2965	2965	0
448	20240717	115300	23360560	2965	2965	2965	2965	0
449	20240717	115200	23360560	2965	2965	2965	2965	0
450	20240717	115100	23360560	2965	2965	2965	2965	0
451	20240717	115000	23360560	2965	2965	2965	2965	11
452	20240717	114900	23327945	2970	2970	2970	2970	1
453	20240717	114800	23324975	2970	2970	2970	2970	0
454	20240717	114700	23324975	2970	2970	2970	2970	16
455	20240717	114600	23277455	2970	2970	2970	2970	0
456	20240717	114500	23277455	2970	2970	2970	2970	1
457	20240717	114400	23274485	2970	2965	2970	2965	50
458	20240717	114300	23126055	2965	2965	2965	2965	127
459	20240717	114200	22749500	2965	2965	2965	2965	372
460	20240717	114100	21646520	2965	2965	2965	2965	1
461	20240717	114000	21643555	2965	2965	2965	2965	0
462	20240717	113900	21643555	2965	2965	2965	2965	0
463	20240717	113800	21643555	2965	2965	2965	2965	0
464	20240717	113700	21643555	2965	2965	2965	2965	0
465	20240717	113600	21643555	2965	2965	2965	2965	0
466	20240717	113500	21643555	2965	2965	2965	2965	0
467	20240717	113400	21643555	2965	2965	2965	2965	0
468	20240717	113300	21643555	2965	2965	2965	2965	0
469	20240717	113200	21643555	2965	2965	2965	2965	300
470	20240717	113100	20754055	2965	2965	2965	2965	0
471	20240717	113000	20754055	2965	2965	2965	2965	150
472	20240717	112900	20309305	2965	2965	2965	2965	0
473	20240717	112800	20309305	2965	2965	2965	2965	0
474	20240717	112700	20309305	2965	2970	2970	2965	2000
475	20240717	112600	14378515	2970	2970	2970	2970	0
476	20240717	112500	14378515	2970	2970	2970	2970	0
477	20240717	112400	14378515	2970	2970	2970	2970	0
478	20240717	112300	14378515	2970	2970	2970	2970	0
479	20240717	112200	14378515	2970	2970	2970	2970	0
480	20240717	112100	14378515	2970	2970	2970	2970	0
481	20240717	112000	14378515	2970	2970	2970	2970	0
482	20240717	111900	14378515	2970	2970	2970	2970	0
483	20240717	111800	14378515	2970	2970	2970	2970	0
484	20240717	111700	14378515	2970	2970	2970	2970	0
485	20240717	111600	14378515	2970	2970	2970	2970	0
486	20240717	111500	14378515	2970	2970	2970	2970	0
487	20240717	111400	14378515	2970	2970	2970	2970	0
488	20240717	111300	14378515	2970	2970	2970	2970	0
489	20240717	111200	14378515	2970	2970	2970	2970	37
490	20240717	111100	14268625	2970	2970	2970	2970	0
491	20240717	111000	14268625	2970	2975	2975	2970	300
492	20240717	110900	13377600	2975	2975	2975	2975	0
493	20240717	110800	13377600	2975	2975	2975	2975	0
494	20240717	110700	13377600	2975	2975	2975	2975	0
495	20240717	110600	13377600	2975	2975	2975	2975	0
496	20240717	110500	13377600	2975	2975	2975	2975	0
497	20240717	110400	13377600	2975	2975	2975	2975	0
498	20240717	110300	13377600	2975	2975	2975	2975	0
499	20240717	110200	13377600	2975	2975	2975	2975	1
500	20240717	110100	13374625	2970	2970	2970	2970	0
501	20240717	110000	13374625	2970	2970	2970	2970	0
502	20240717	105900	13374625	2970	2970	2970	2970	0
503	20240717	105800	13374625	2970	2970	2970	2970	0
504	20240717	105700	13374625	2970	2970	2970	2970	0
505	20240717	105600	13374625	2970	2970	2970	2970	0
506	20240717	105500	13374625	2970	2970	2970	2970	0
507	20240717	105400	13374625	2970	2970	2970	2970	0
508	20240717	105300	13374625	2970	2970	2970	2970	0
509	20240717	105200	13374625	2970	2970	2970	2970	0
510	20240717	105100	13374625	2970	2970	2970	2970	21
511	20240717	105000	13312255	2970	2970	2970	2970	46
512	20240717	104900	13175635	2975	2975	2975	2975	0
513	20240717	104800	13175635	2975	2975	2975	2975	0
514	20240717	104700	13175635	2975	2975	2975	2975	0
515	20240717	104600	13175635	2975	2975	2975	2975	0
516	20240717	104500	13175635	2975	2975	2975	2975	0
517	20240717	104400	13175635	2975	2975	2975	2975	0
518	20240717	104300	13175635	2975	2975	2975	2975	0
519	20240717	104200	13175635	2975	2975	2975	2975	522
520	20240717	104100	11622685	2980	2980	2980	2980	2
521	20240717	104000	11616725	2980	2980	2980	2980	0
522	20240717	103900	11616725	2980	2980	2980	2980	1
523	20240717	103800	11613745	2980	2980	2980	2980	0
524	20240717	103700	11613745	2980	2980	2980	2980	0
525	20240717	103600	11613745	2980	2980	2980	2980	0
526	20240717	103500	11613745	2980	2980	2980	2980	4
527	20240717	103400	11601825	2980	2980	2980	2980	1
528	20240717	103300	11598845	2975	2975	2975	2975	0
529	20240717	103200	11598845	2975	2975	2975	2975	0
530	20240717	103100	11598845	2975	2975	2975	2975	0
531	20240717	103000	11598845	2975	2975	2975	2975	0
532	20240717	102900	11598845	2975	2975	2975	2975	0
533	20240717	102800	11598845	2975	2975	2975	2975	0
534	20240717	102700	11598845	2975	2975	2975	2975	0
535	20240717	102600	11598845	2975	2975	2975	2975	0
536	20240717	102500	11598845	2975	2975	2975	2975	0
537	20240717	102400	11598845	2975	2980	2980	2975	900
538	20240717	102300	8918790	2985	2985	2985	2985	0
539	20240717	102200	8918790	2985	2985	2985	2985	0
540	20240717	102100	8918790	2985	2985	2985	2985	0
541	20240717	102000	8918790	2985	2985	2985	2985	0
542	20240717	101900	8918790	2985	2985	2985	2985	110
543	20240717	101800	8590440	2985	2985	2985	2985	10
544	20240717	101700	8560590	2985	2985	2985	2985	0
545	20240717	101600	8560590	2985	2985	2985	2985	10
546	20240717	101500	8530740	2990	2990	2990	2990	0
547	20240717	101400	8530740	2990	2990	2990	2990	0
548	20240717	101300	8530740	2990	2990	2990	2990	1
549	20240717	101200	8527750	2980	2980	2980	2980	0
550	20240717	101100	8527750	2980	2980	2980	2980	1000
551	20240717	101000	5547750	2985	2985	2985	2985	0
552	20240717	100900	5547750	2985	2985	2985	2985	0
553	20240717	100800	5547750	2985	2985	2985	2985	0
554	20240717	100700	5547750	2985	2985	2985	2985	0
555	20240717	100600	5547750	2985	2985	2985	2985	0
556	20240717	100500	5547750	2985	2985	2985	2985	0
557	20240717	100400	5547750	2985	2985	2985	2985	0
558	20240717	100300	5547750	2985	2985	2985	2985	0
559	20240717	100200	5547750	2985	2985	2985	2985	0
560	20240717	100100	5547750	2985	2985	2985	2985	46
561	20240717	100000	5410440	2985	2985	2985	2985	3
562	20240717	095900	5401485	2985	2980	2985	2980	21
563	20240717	095800	5338900	2990	2990	2990	2990	0
564	20240717	095700	5338900	2990	2990	2990	2990	0
565	20240717	095600	5338900	2990	2985	2990	2985	50
566	20240717	095500	5189620	2985	2985	2985	2985	11
567	20240717	095400	5156785	2985	2985	2985	2985	31
568	20240717	095300	5064250	2985	2985	2985	2985	0
569	20240717	095200	5064250	2985	2985	2985	2985	0
570	20240717	095100	5064250	2985	2985	2985	2985	1
571	20240717	095000	5061265	2985	2985	2985	2985	1
572	20240717	094900	5058280	2980	2980	2980	2980	0
573	20240717	094800	5058280	2980	2980	2980	2980	0
574	20240717	094700	5058280	2980	2980	2980	2980	0
575	20240717	094600	5058280	2980	2980	2980	2980	0
576	20240717	094500	5058280	2980	2980	2980	2980	0
577	20240717	094400	5058280	2980	2985	2985	2980	207
578	20240717	094300	4441360	2990	2990	2990	2990	5
579	20240717	094200	4426410	2990	2990	2990	2990	0
580	20240717	094100	4426410	2990	2990	2990	2990	0
581	20240717	094000	4426410	2990	2990	2990	2990	52
582	20240717	093900	4270930	2990	2990	2990	2990	10
583	20240717	093800	4241030	2990	2990	2990	2990	100
584	20240717	093700	3942030	2990	2990	2990	2990	0
585	20240717	093600	3942030	2990	2990	2990	2990	2
586	20240717	093500	3936050	2990	2990	2990	2990	0
587	20240717	093400	3936050	2990	2990	2990	2990	4
588	20240717	093300	3924090	2990	2990	2990	2990	8
589	20240717	093200	3900170	2990	2990	2990	2990	0
590	20240717	093100	3900170	2990	2990	2990	2990	2
591	20240717	093000	3894190	2990	2990	2990	2990	0
592	20240717	092900	3894190	2990	2990	2990	2990	6
593	20240717	092800	3876250	2985	2985	2985	2985	1
594	20240717	092700	3873265	2985	2985	2985	2985	0
595	20240717	092600	3873265	2985	2985	2985	2985	0
596	20240717	092500	3873265	2985	2985	2985	2985	3
597	20240717	092400	3864310	2990	2990	2990	2990	0
598	20240717	092300	3864310	2990	2990	2990	2990	0
599	20240717	092200	3864310	2990	2990	2990	2990	0
600	20240717	092100	3864310	2990	2990	2990	2990	15
601	20240717	092000	3819460	2975	2975	2975	2975	0
602	20240717	091900	3819460	2975	2975	2975	2975	0
603	20240717	091800	3819460	2975	2980	2980	2975	2
604	20240717	091700	3813505	2980	2980	2980	2980	0
605	20240717	091600	3813505	2980	2980	2980	2980	0
606	20240717	091500	3813505	2980	2980	2980	2980	0
607	20240717	091400	3813505	2980	2980	2980	2980	0
608	20240717	091300	3813505	2980	2980	2980	2980	1
609	20240717	091200	3810525	2990	2990	2990	2990	10
610	20240717	091100	3780625	2980	2980	2980	2980	0
611	20240717	091000	3780625	2980	2990	2990	2980	42
612	20240717	090900	3655455	2980	2980	2980	2980	1
613	20240717	090800	3652475	2980	2980	2980	2980	563
614	20240717	090700	1974735	2980	2980	2980	2980	0
615	20240717	090600	1974735	2980	2980	2980	2980	3
616	20240717	090500	1965795	2965	2965	2965	2965	0
617	20240717	090400	1965795	2965	2965	2965	2965	0
618	20240717	090300	1965795	2965	2965	2965	2965	0
619	20240717	090200	1965795	2965	2965	2965	2965	637
620	20240717	090100	77090	2965	2965	2965	2965	0
621	20240717	090000	77090	2965	2965	2965	2965	26