KissMeData/352700/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	212200	75126430	2990	2990	2990	2990	416
3	20240717	212100	75126430	2990	2990	2990	2990	0
4	20240717	212000	75126430	2990	2990	2990	2990	0
5	20240717	211900	75126430	2990	2990	2990	2990	0
6	20240717	211800	75126430	2990	2990	2990	2990	0
7	20240717	211700	75126430	2990	2990	2990	2990	0
8	20240717	211600	75126430	2990	2990	2990	2990	0
9	20240717	211500	75126430	2990	2990	2990	2990	0
10	20240717	211400	75126430	2990	2990	2990	2990	0
11	20240717	211300	75126430	2990	2990	2990	2990	0
12	20240717	211200	75126430	2990	2990	2990	2990	0
13	20240717	211100	75126430	2990	2990	2990	2990	0
14	20240717	211000	75126430	2990	2990	2990	2990	0
15	20240717	210900	75126430	2990	2990	2990	2990	0
16	20240717	210800	75126430	2990	2990	2990	2990	0
17	20240717	210700	75126430	2990	2990	2990	2990	0
18	20240717	210600	75126430	2990	2990	2990	2990	0
19	20240717	210500	75126430	2990	2990	2990	2990	0
20	20240717	210400	75126430	2990	2990	2990	2990	0
21	20240717	210300	75126430	2990	2990	2990	2990	0
22	20240717	210200	75126430	2990	2990	2990	2990	0
23	20240717	210100	75126430	2990	2990	2990	2990	0
24	20240717	210000	75126430	2990	2990	2990	2990	0
25	20240717	205900	75126430	2990	2990	2990	2990	0
26	20240717	205800	75126430	2990	2990	2990	2990	0
27	20240717	205700	75126430	2990	2990	2990	2990	0
28	20240717	205600	75126430	2990	2990	2990	2990	0
29	20240717	205500	75126430	2990	2990	2990	2990	0
30	20240717	205400	75126430	2990	2990	2990	2990	0
31	20240717	205300	75126430	2990	2990	2990	2990	0
32	20240717	205200	75126430	2990	2990	2990	2990	416
33	20240717	205100	75126430	2990	2990	2990	2990	0
34	20240717	205000	75126430	2990	2990	2990	2990	0
35	20240717	204900	75126430	2990	2990	2990	2990	0
36	20240717	204800	75126430	2990	2990	2990	2990	0
37	20240717	204700	75126430	2990	2990	2990	2990	0
38	20240717	204600	75126430	2990	2990	2990	2990	0
39	20240717	204500	75126430	2990	2990	2990	2990	0
40	20240717	204400	75126430	2990	2990	2990	2990	0
41	20240717	204300	75126430	2990	2990	2990	2990	0
42	20240717	204200	75126430	2990	2990	2990	2990	0
43	20240717	204100	75126430	2990	2990	2990	2990	0
44	20240717	204000	75126430	2990	2990	2990	2990	0
45	20240717	203900	75126430	2990	2990	2990	2990	0
46	20240717	203800	75126430	2990	2990	2990	2990	0
47	20240717	203700	75126430	2990	2990	2990	2990	0
48	20240717	203600	75126430	2990	2990	2990	2990	0
49	20240717	203500	75126430	2990	2990	2990	2990	0
50	20240717	203400	75126430	2990	2990	2990	2990	0
51	20240717	203300	75126430	2990	2990	2990	2990	0
52	20240717	203200	75126430	2990	2990	2990	2990	0
53	20240717	203100	75126430	2990	2990	2990	2990	0
54	20240717	203000	75126430	2990	2990	2990	2990	0
55	20240717	202900	75126430	2990	2990	2990	2990	0
56	20240717	202800	75126430	2990	2990	2990	2990	0
57	20240717	202700	75126430	2990	2990	2990	2990	0
58	20240717	202600	75126430	2990	2990	2990	2990	0
59	20240717	202500	75126430	2990	2990	2990	2990	0
60	20240717	202400	75126430	2990	2990	2990	2990	0
61	20240717	202300	75126430	2990	2990	2990	2990	0
62	20240717	202200	75126430	2990	2990	2990	2990	416
63	20240717	202100	75126430	2990	2990	2990	2990	0
64	20240717	202000	75126430	2990	2990	2990	2990	0
65	20240717	201900	75126430	2990	2990	2990	2990	0
66	20240717	201800	75126430	2990	2990	2990	2990	0
67	20240717	201700	75126430	2990	2990	2990	2990	0
68	20240717	201600	75126430	2990	2990	2990	2990	0
69	20240717	201500	75126430	2990	2990	2990	2990	0
70	20240717	201400	75126430	2990	2990	2990	2990	0
71	20240717	201300	75126430	2990	2990	2990	2990	0
72	20240717	201200	75126430	2990	2990	2990	2990	0
73	20240717	201100	75126430	2990	2990	2990	2990	0
74	20240717	201000	75126430	2990	2990	2990	2990	0
75	20240717	200900	75126430	2990	2990	2990	2990	0
76	20240717	200800	75126430	2990	2990	2990	2990	0
77	20240717	200700	75126430	2990	2990	2990	2990	0
78	20240717	200600	75126430	2990	2990	2990	2990	0
79	20240717	200500	75126430	2990	2990	2990	2990	0
80	20240717	200400	75126430	2990	2990	2990	2990	0
81	20240717	200300	75126430	2990	2990	2990	2990	0
82	20240717	200200	75126430	2990	2990	2990	2990	0
83	20240717	200100	75126430	2990	2990	2990	2990	0
84	20240717	200000	75126430	2990	2990	2990	2990	0
85	20240717	195900	75126430	2990	2990	2990	2990	0
86	20240717	195800	75126430	2990	2990	2990	2990	0
87	20240717	195700	75126430	2990	2990	2990	2990	0
88	20240717	195600	75126430	2990	2990	2990	2990	0
89	20240717	195500	75126430	2990	2990	2990	2990	0
90	20240717	195400	75126430	2990	2990	2990	2990	0
91	20240717	195300	75126430	2990	2990	2990	2990	0
92	20240717	195200	75126430	2990	2990	2990	2990	416
93	20240717	195100	75126430	2990	2990	2990	2990	0
94	20240717	195000	75126430	2990	2990	2990	2990	0
95	20240717	194900	75126430	2990	2990	2990	2990	0
96	20240717	194800	75126430	2990	2990	2990	2990	0
97	20240717	194700	75126430	2990	2990	2990	2990	0
98	20240717	194600	75126430	2990	2990	2990	2990	0
99	20240717	194500	75126430	2990	2990	2990	2990	0
100	20240717	194400	75126430	2990	2990	2990	2990	0
101	20240717	194300	75126430	2990	2990	2990	2990	0
102	20240717	194200	75126430	2990	2990	2990	2990	0
103	20240717	194100	75126430	2990	2990	2990	2990	0
104	20240717	194000	75126430	2990	2990	2990	2990	0
105	20240717	193900	75126430	2990	2990	2990	2990	0
106	20240717	193800	75126430	2990	2990	2990	2990	0
107	20240717	193700	75126430	2990	2990	2990	2990	0
108	20240717	193600	75126430	2990	2990	2990	2990	0
109	20240717	193500	75126430	2990	2990	2990	2990	0
110	20240717	193400	75126430	2990	2990	2990	2990	0
111	20240717	193300	75126430	2990	2990	2990	2990	0
112	20240717	193200	75126430	2990	2990	2990	2990	0
113	20240717	193100	75126430	2990	2990	2990	2990	0
114	20240717	193000	75126430	2990	2990	2990	2990	0
115	20240717	192900	75126430	2990	2990	2990	2990	0
116	20240717	192800	75126430	2990	2990	2990	2990	0
117	20240717	192700	75126430	2990	2990	2990	2990	0
118	20240717	192600	75126430	2990	2990	2990	2990	0
119	20240717	192500	75126430	2990	2990	2990	2990	0
120	20240717	192400	75126430	2990	2990	2990	2990	0
121	20240717	192300	75126430	2990	2990	2990	2990	0
122	20240717	192200	75126430	2990	2990	2990	2990	416
123	20240717	192100	75126430	2990	2990	2990	2990	0
124	20240717	192000	75126430	2990	2990	2990	2990	0
125	20240717	191900	75126430	2990	2990	2990	2990	0
126	20240717	191800	75126430	2990	2990	2990	2990	0
127	20240717	191700	75126430	2990	2990	2990	2990	0
128	20240717	191600	75126430	2990	2990	2990	2990	0
129	20240717	191500	75126430	2990	2990	2990	2990	0
130	20240717	191400	75126430	2990	2990	2990	2990	0
131	20240717	191300	75126430	2990	2990	2990	2990	0
132	20240717	191200	75126430	2990	2990	2990	2990	0
133	20240717	191100	75126430	2990	2990	2990	2990	0
134	20240717	191000	75126430	2990	2990	2990	2990	0
135	20240717	190900	75126430	2990	2990	2990	2990	0
136	20240717	190800	75126430	2990	2990	2990	2990	0
137	20240717	190700	75126430	2990	2990	2990	2990	0
138	20240717	190600	75126430	2990	2990	2990	2990	0
139	20240717	190500	75126430	2990	2990	2990	2990	0
140	20240717	190400	75126430	2990	2990	2990	2990	0
141	20240717	190300	75126430	2990	2990	2990	2990	0
142	20240717	190200	75126430	2990	2990	2990	2990	0
143	20240717	190100	75126430	2990	2990	2990	2990	0
144	20240717	190000	75126430	2990	2990	2990	2990	0
145	20240717	185900	75126430	2990	2990	2990	2990	0
146	20240717	185800	75126430	2990	2990	2990	2990	0
147	20240717	185700	75126430	2990	2990	2990	2990	0
148	20240717	185600	75126430	2990	2990	2990	2990	0
149	20240717	185500	75126430	2990	2990	2990	2990	0
150	20240717	185400	75126430	2990	2990	2990	2990	0
151	20240717	185300	75126430	2990	2990	2990	2990	0
152	20240717	185200	75126430	2990	2990	2990	2990	416
153	20240717	185100	75126430	2990	2990	2990	2990	0
154	20240717	185000	75126430	2990	2990	2990	2990	0
155	20240717	184900	75126430	2990	2990	2990	2990	0
156	20240717	184800	75126430	2990	2990	2990	2990	0
157	20240717	184700	75126430	2990	2990	2990	2990	0
158	20240717	184600	75126430	2990	2990	2990	2990	0
159	20240717	184500	75126430	2990	2990	2990	2990	0
160	20240717	184400	75126430	2990	2990	2990	2990	0
161	20240717	184300	75126430	2990	2990	2990	2990	0
162	20240717	184200	75126430	2990	2990	2990	2990	0
163	20240717	184100	75126430	2990	2990	2990	2990	0
164	20240717	184000	75126430	2990	2990	2990	2990	0
165	20240717	183900	75126430	2990	2990	2990	2990	0
166	20240717	183800	75126430	2990	2990	2990	2990	0
167	20240717	183700	75126430	2990	2990	2990	2990	0
168	20240717	183600	75126430	2990	2990	2990	2990	0
169	20240717	183500	75126430	2990	2990	2990	2990	0
170	20240717	183400	75126430	2990	2990	2990	2990	0
171	20240717	183300	75126430	2990	2990	2990	2990	0
172	20240717	183200	75126430	2990	2990	2990	2990	0
173	20240717	183100	75126430	2990	2990	2990	2990	0
174	20240717	183000	75126430	2990	2990	2990	2990	0
175	20240717	182900	75126430	2990	2990	2990	2990	0
176	20240717	182800	75126430	2990	2990	2990	2990	0
177	20240717	182700	75126430	2990	2990	2990	2990	0
178	20240717	182600	75126430	2990	2990	2990	2990	0
179	20240717	182500	75126430	2990	2990	2990	2990	0
180	20240717	182400	75126430	2990	2990	2990	2990	0
181	20240717	182300	75126430	2990	2990	2990	2990	0
182	20240717	182200	75126430	2990	2990	2990	2990	416
183	20240717	182100	75126430	2990	2990	2990	2990	0
184	20240717	182000	75126430	2990	2990	2990	2990	0
185	20240717	181900	75126430	2990	2990	2990	2990	0
186	20240717	181800	75126430	2990	2990	2990	2990	0
187	20240717	181700	75126430	2990	2990	2990	2990	0
188	20240717	181600	75126430	2990	2990	2990	2990	0
189	20240717	181500	75126430	2990	2990	2990	2990	0
190	20240717	181400	75126430	2990	2990	2990	2990	0
191	20240717	181300	75126430	2990	2990	2990	2990	0
192	20240717	181200	75126430	2990	2990	2990	2990	0
193	20240717	181100	75126430	2990	2990	2990	2990	0
194	20240717	181000	75126430	2990	2990	2990	2990	0
195	20240717	180900	75126430	2990	2990	2990	2990	0
196	20240717	180800	75126430	2990	2990	2990	2990	0
197	20240717	180700	75126430	2990	2990	2990	2990	0
198	20240717	180600	75126430	2990	2990	2990	2990	0
199	20240717	180500	75126430	2990	2990	2990	2990	0
200	20240717	180400	75126430	2990	2990	2990	2990	0
201	20240717	180300	75126430	2990	2990	2990	2990	0
202	20240717	180200	75126430	2990	2990	2990	2990	0
203	20240717	180100	75126430	2990	2990	2990	2990	0
204	20240717	180000	75126430	2990	2990	2990	2990	0
205	20240717	175900	75126430	2990	2990	2990	2990	0
206	20240717	175800	75126430	2990	2990	2990	2990	0
207	20240717	175700	75126430	2990	2990	2990	2990	0
208	20240717	175600	75126430	2990	2990	2990	2990	0
209	20240717	175500	75126430	2990	2990	2990	2990	0
210	20240717	175400	75126430	2990	2990	2990	2990	0
211	20240717	175300	75126430	2990	2990	2990	2990	0
212	20240717	175200	75126430	2990	2990	2990	2990	416
213	20240717	175100	75126430	2990	2990	2990	2990	0
214	20240717	175000	75126430	2990	2990	2990	2990	0
215	20240717	174900	75126430	2990	2990	2990	2990	0
216	20240717	174800	75126430	2990	2990	2990	2990	0
217	20240717	174700	75126430	2990	2990	2990	2990	0
218	20240717	174600	75126430	2990	2990	2990	2990	0
219	20240717	174500	75126430	2990	2990	2990	2990	0
220	20240717	174400	75126430	2990	2990	2990	2990	0
221	20240717	174300	75126430	2990	2990	2990	2990	0
222	20240717	174200	75126430	2990	2990	2990	2990	0
223	20240717	174100	75126430	2990	2990	2990	2990	0
224	20240717	174000	75126430	2990	2990	2990	2990	0
225	20240717	173900	75126430	2990	2990	2990	2990	0
226	20240717	173800	75126430	2990	2990	2990	2990	0
227	20240717	173700	75126430	2990	2990	2990	2990	0
228	20240717	173600	75126430	2990	2990	2990	2990	0
229	20240717	173500	75126430	2990	2990	2990	2990	0
230	20240717	173400	75126430	2990	2990	2990	2990	0
231	20240717	173300	75126430	2990	2990	2990	2990	0
232	20240717	173200	75126430	2990	2990	2990	2990	0
233	20240717	173100	75126430	2990	2990	2990	2990	0
234	20240717	173000	75126430	2990	2990	2990	2990	0
235	20240717	172900	75126430	2990	2990	2990	2990	0
236	20240717	172800	75126430	2990	2990	2990	2990	0
237	20240717	172700	75126430	2990	2990	2990	2990	0
238	20240717	172600	75126430	2990	2990	2990	2990	0
239	20240717	172500	75126430	2990	2990	2990	2990	0
240	20240717	172400	75126430	2990	2990	2990	2990	0
241	20240717	172300	75126430	2990	2990	2990	2990	0
242	20240717	172200	75126430	2990	2990	2990	2990	416
243	20240717	172100	75126430	2990	2990	2990	2990	0
244	20240717	172000	75126430	2990	2990	2990	2990	0
245	20240717	171900	75126430	2990	2990	2990	2990	0
246	20240717	171800	75126430	2990	2990	2990	2990	0
247	20240717	171700	75126430	2990	2990	2990	2990	0
248	20240717	171600	75126430	2990	2990	2990	2990	0
249	20240717	171500	75126430	2990	2990	2990	2990	0
250	20240717	171400	75126430	2990	2990	2990	2990	0
251	20240717	171300	75126430	2990	2990	2990	2990	0
252	20240717	171200	75126430	2990	2990	2990	2990	0
253	20240717	171100	75126430	2990	2990	2990	2990	0
254	20240717	171000	75126430	2990	2990	2990	2990	0
255	20240717	170900	75126430	2990	2990	2990	2990	0
256	20240717	170800	75126430	2990	2990	2990	2990	0
257	20240717	170700	75126430	2990	2990	2990	2990	0
258	20240717	170600	75126430	2990	2990	2990	2990	0
259	20240717	170500	75126430	2990	2990	2990	2990	0
260	20240717	170400	75126430	2990	2990	2990	2990	0
261	20240717	170300	75126430	2990	2990	2990	2990	0
262	20240717	170200	75126430	2990	2990	2990	2990	0
263	20240717	170100	75126430	2990	2990	2990	2990	0
264	20240717	170000	75126430	2990	2990	2990	2990	0
265	20240717	165900	75126430	2990	2990	2990	2990	0
266	20240717	165800	75126430	2990	2990	2990	2990	0
267	20240717	165700	75126430	2990	2990	2990	2990	0
268	20240717	165600	75126430	2990	2990	2990	2990	0
269	20240717	165500	75126430	2990	2990	2990	2990	0
270	20240717	165400	75126430	2990	2990	2990	2990	0
271	20240717	165300	75126430	2990	2990	2990	2990	0
272	20240717	165200	75126430	2990	2990	2990	2990	416
273	20240717	165100	75126430	2990	2990	2990	2990	0
274	20240717	165000	75126430	2990	2990	2990	2990	0
275	20240717	164900	75126430	2990	2990	2990	2990	0
276	20240717	164800	75126430	2990	2990	2990	2990	0
277	20240717	164700	75126430	2990	2990	2990	2990	0
278	20240717	164600	75126430	2990	2990	2990	2990	0
279	20240717	164500	75126430	2990	2990	2990	2990	0
280	20240717	164400	75126430	2990	2990	2990	2990	0
281	20240717	164300	75126430	2990	2990	2990	2990	0
282	20240717	164200	75126430	2990	2990	2990	2990	0
283	20240717	164100	75126430	2990	2990	2990	2990	0
284	20240717	164000	75126430	2990	2990	2990	2990	0
285	20240717	163900	75126430	2990	2990	2990	2990	0
286	20240717	163800	75126430	2990	2990	2990	2990	0
287	20240717	163700	75126430	2990	2990	2990	2990	0
288	20240717	163600	75126430	2990	2990	2990	2990	0
289	20240717	163500	75126430	2990	2990	2990	2990	0
290	20240717	163400	75126430	2990	2990	2990	2990	0
291	20240717	163300	75126430	2990	2990	2990	2990	0
292	20240717	163200	75126430	2990	2990	2990	2990	0
293	20240717	163100	75126430	2990	2990	2990	2990	0
294	20240717	163000	75126430	2990	2990	2990	2990	0
295	20240717	162900	75126430	2990	2990	2990	2990	0
296	20240717	162800	75126430	2990	2990	2990	2990	0
297	20240717	162700	75126430	2990	2990	2990	2990	0
298	20240717	162600	75126430	2990	2990	2990	2990	0
299	20240717	162500	75126430	2990	2990	2990	2990	0
300	20240717	162400	75126430	2990	2990	2990	2990	0
301	20240717	162300	75126430	2990	2990	2990	2990	0
302	20240717	162200	75126430	2990	2990	2990	2990	416
303	20240717	162100	75126430	2990	2990	2990	2990	0
304	20240717	162000	75126430	2990	2990	2990	2990	0
305	20240717	161900	75126430	2990	2990	2990	2990	0
306	20240717	161800	75126430	2990	2990	2990	2990	0
307	20240717	161700	75126430	2990	2990	2990	2990	0
308	20240717	161600	75126430	2990	2990	2990	2990	0
309	20240717	161500	75126430	2990	2990	2990	2990	0
310	20240717	161400	75126430	2990	2990	2990	2990	0
311	20240717	161300	75126430	2990	2990	2990	2990	0
312	20240717	161200	75126430	2990	2990	2990	2990	0
313	20240717	161100	75126430	2990	2990	2990	2990	0
314	20240717	161000	75126430	2990	2990	2990	2990	0
315	20240717	160900	75126430	2990	2990	2990	2990	0
316	20240717	160800	75126430	2990	2990	2990	2990	0
317	20240717	160700	75126430	2990	2990	2990	2990	0
318	20240717	160600	75126430	2990	2990	2990	2990	0
319	20240717	160500	75126430	2990	2990	2990	2990	0
320	20240717	160400	75126430	2990	2990	2990	2990	0
321	20240717	160300	75126430	2990	2990	2990	2990	0
322	20240717	160200	75126430	2990	2990	2990	2990	0
323	20240717	160100	75126430	2990	2990	2990	2990	0
324	20240717	160000	75126430	2990	2990	2990	2990	0
325	20240717	155900	75126430	2990	2990	2990	2990	0
326	20240717	155800	75126430	2990	2990	2990	2990	0
327	20240717	155700	75126430	2990	2990	2990	2990	0
328	20240717	155600	75126430	2990	2990	2990	2990	0
329	20240717	155500	75126430	2990	2990	2990	2990	0
330	20240717	155400	75126430	2990	2990	2990	2990	0
331	20240717	155300	75126430	2990	2990	2990	2990	0
332	20240717	155200	75126430	2990	2990	2990	2990	416
333	20240717	155100	75126430	2990	2990	2990	2990	0
334	20240717	155000	75126430	2990	2990	2990	2990	0
335	20240717	154900	75126430	2990	2990	2990	2990	0
336	20240717	154800	75126430	2990	2990	2990	2990	0
337	20240717	154700	75126430	2990	2990	2990	2990	0
338	20240717	154600	75126430	2990	2990	2990	2990	0
339	20240717	154500	75126430	2990	2990	2990	2990	0
340	20240717	154400	75126430	2990	2990	2990	2990	0
341	20240717	154300	75126430	2990	2990	2990	2990	0
342	20240717	154200	75126430	2990	2990	2990	2990	0
343	20240717	154100	75126430	2990	2990	2990	2990	0
344	20240717	154000	75126430	2990	2990	2990	2990	0
345	20240717	153900	75126430	2990	2990	2990	2990	0
346	20240717	153800	75126430	2990	2990	2990	2990	0
347	20240717	153700	75126430	2990	2990	2990	2990	0
348	20240717	153600	75126430	2990	2990	2990	2990	0
349	20240717	153500	75126430	2990	2990	2990	2990	0
350	20240717	153400	75126430	2990	2990	2990	2990	0
351	20240717	153300	75126430	2990	2990	2990	2990	0
352	20240717	153200	75126430	2990	2990	2990	2990	0
353	20240717	153100	75126430	2990	2990	2990	2990	0
354	20240717	153000	75126430	2990	2990	2990	2990	416
355	20240717	152900	73882590	2985	2985	2985	2985	0
356	20240717	152800	73882590	2985	2985	2985	2985	0
357	20240717	152700	73882590	2985	2985	2985	2985	0
358	20240717	152600	73882590	2985	2985	2985	2985	0
359	20240717	152500	73882590	2985	2985	2985	2985	0
360	20240717	152400	73882590	2985	2985	2985	2985	0
361	20240717	152300	73882590	2985	2985	2985	2985	0
362	20240717	152200	73882590	2985	2985	2985	2985	0
363	20240717	152100	73882590	2985	2985	2985	2985	0
364	20240717	152000	73882590	2985	2985	2985	2985	0
365	20240717	151900	73882590	2985	2945	2985	2940	63
366	20240717	151800	73696745	2965	2945	2965	2945	1501
367	20240717	151700	69271455	2945	2945	2945	2945	50
368	20240717	151600	69124205	2940	2945	2945	2940	587
369	20240717	151500	67397735	2950	2945	2950	2945	9
370	20240717	151400	67371225	2950	2950	2950	2950	1
371	20240717	151300	67368275	2945	2945	2945	2945	0
372	20240717	151200	67368275	2945	2950	2950	2945	87
373	20240717	151100	67111870	2955	2955	2955	2955	0
374	20240717	151000	67111870	2955	2955	2955	2955	0
375	20240717	150900	67111870	2955	2955	2955	2955	0
376	20240717	150800	67111870	2955	2955	2955	2955	2
377	20240717	150700	67105960	2950	2950	2950	2950	0
378	20240717	150600	67105960	2950	2950	2950	2950	0
379	20240717	150500	67105960	2950	2955	2955	2950	697
380	20240717	150400	65049365	2960	2960	2960	2960	70
381	20240717	150300	64842165	2960	2960	2960	2960	0
382	20240717	150200	64842165	2960	2960	2960	2960	0
383	20240717	150100	64842165	2960	2960	2960	2960	0
384	20240717	150000	64842165	2960	2960	2960	2960	20
385	20240717	145900	64782965	2960	2960	2960	2960	221
386	20240717	145800	64128805	2960	2960	2960	2960	2
387	20240717	145700	64122885	2965	2965	2965	2965	0
388	20240717	145600	64122885	2965	2965	2985	2960	1462
389	20240717	145500	59788325	2960	2960	2960	2960	0
390	20240717	145400	59788325	2960	2960	2960	2960	0
391	20240717	145300	59788325	2960	2960	2960	2960	70
392	20240717	145200	59581125	2960	2960	2960	2960	1
393	20240717	145100	59578165	2955	2955	2955	2955	0
394	20240717	145000	59578165	2955	2955	2955	2955	0
395	20240717	144900	59578165	2955	2955	2955	2955	591
396	20240717	144800	57831760	2955	2955	2955	2955	0
397	20240717	144700	57831760	2955	2955	2955	2955	0
398	20240717	144600	57831760	2955	2955	2955	2955	0
399	20240717	144500	57831760	2955	2955	2955	2955	0
400	20240717	144400	57831760	2955	2955	2955	2955	20
401	20240717	144300	57772660	2970	2955	2970	2955	1454
402	20240717	144200	53476060	2955	2955	2955	2955	0
403	20240717	144100	53476060	2955	2955	2955	2955	62
404	20240717	144000	53292850	2955	2955	2955	2955	0
405	20240717	143900	53292850	2955	2955	2955	2955	0
406	20240717	143800	53292850	2955	2955	2955	2955	1
407	20240717	143700	53289895	2955	2950	2970	2950	468
408	20240717	143600	51909060	2950	2960	2960	2950	1873
409	20240717	143500	46377525	2960	2960	2960	2960	0
410	20240717	143400	46377525	2960	2960	2960	2960	0
411	20240717	143300	46377525	2960	2960	2960	2960	0
412	20240717	143200	46377525	2960	2960	2960	2960	0
413	20240717	143100	46377525	2960	2960	2960	2960	0
414	20240717	143000	46377525	2960	2960	2960	2960	0
415	20240717	142900	46377525	2960	2960	2960	2960	0
416	20240717	142800	46377525	2960	2960	2960	2960	0
417	20240717	142700	46377525	2960	2960	2960	2960	400
418	20240717	142600	45193525	2960	2965	2965	2960	1284
419	20240717	142500	41387710	2970	2970	2970	2970	0
420	20240717	142400	41387710	2970	2970	2970	2970	0
421	20240717	142300	41387710	2970	2970	2970	2965	2575
422	20240717	142200	33746725	2985	2985	2985	2985	0
423	20240717	142100	33746725	2985	2985	2985	2985	0
424	20240717	142000	33746725	2985	2985	2985	2985	0
425	20240717	141900	33746725	2985	2985	2985	2985	0
426	20240717	141800	33746725	2985	2985	2985	2985	0
427	20240717	141700	33746725	2985	2975	2985	2975	87
428	20240717	141600	33487870	2985	2985	2985	2985	0
429	20240717	141500	33487870	2985	2985	2985	2985	0
430	20240717	141400	33487870	2985	2985	2985	2985	0
431	20240717	141300	33487870	2985	2970	2985	2970	507
432	20240717	141200	31982000	2975	2975	2975	2975	0
433	20240717	141100	31982000	2975	2975	2975	2975	1
434	20240717	141000	31979025	2985	2985	2985	2985	0
435	20240717	140900	31979025	2985	2975	2985	2975	4
436	20240717	140800	31967095	2985	2985	2985	2985	0
437	20240717	140700	31967095	2985	2985	2985	2985	0
438	20240717	140600	31967095	2985	2975	2985	2975	7
439	20240717	140500	31946240	2985	2985	2985	2985	0
440	20240717	140400	31946240	2985	2975	2985	2975	7
441	20240717	140300	31925355	2985	2970	2985	2970	78
442	20240717	140200	31693595	2965	2965	2965	2965	0
443	20240717	140100	31693595	2965	2965	2965	2965	0
444	20240717	140000	31693595	2965	2965	2965	2965	0
445	20240717	135900	31693595	2965	2965	2965	2965	3
446	20240717	135800	31684700	2965	2965	2965	2965	0
447	20240717	135700	31684700	2965	2965	2965	2965	0
448	20240717	135600	31684700	2965	2975	2975	2965	3957
449	20240717	135500	19917140	2975	2980	2980	2975	334
450	20240717	135400	18922170	2980	2980	2980	2980	0
451	20240717	135300	18922170	2980	2980	2980	2980	0
452	20240717	135200	18922170	2980	2985	2985	2980	945
453	20240717	135100	16105250	2985	2985	2985	2985	0
454	20240717	135000	16105250	2985	2985	2985	2985	0
455	20240717	134900	16105250	2985	2985	2985	2985	0
456	20240717	134800	16105250	2985	2985	2985	2985	0
457	20240717	134700	16105250	2985	2985	2985	2985	0
458	20240717	134600	16105250	2985	2985	2985	2985	4
459	20240717	134500	16093310	2990	2990	2990	2990	0
460	20240717	134400	16093310	2990	2990	2990	2990	0
461	20240717	134300	16093310	2990	2990	2990	2990	0
462	20240717	134200	16093310	2990	2990	2990	2990	0
463	20240717	134100	16093310	2990	2990	2990	2990	0
464	20240717	134000	16093310	2990	2990	2990	2990	0
465	20240717	133900	16093310	2990	2990	2990	2990	1
466	20240717	133800	16090320	2985	2985	2985	2985	0
467	20240717	133700	16090320	2985	2985	2985	2985	0
468	20240717	133600	16090320	2985	2985	2985	2985	0
469	20240717	133500	16090320	2985	2985	2985	2985	0
470	20240717	133400	16090320	2985	2985	2985	2985	0
471	20240717	133300	16090320	2985	2985	2985	2985	0
472	20240717	133200	16090320	2985	2985	2985	2985	0
473	20240717	133100	16090320	2985	2985	2985	2985	0
474	20240717	133000	16090320	2985	2985	2985	2985	0
475	20240717	132900	16090320	2985	2985	2985	2985	0
476	20240717	132800	16090320	2985	2985	2985	2985	0
477	20240717	132700	16090320	2985	2985	2985	2985	0
478	20240717	132600	16090320	2985	2985	2985	2985	0
479	20240717	132500	16090320	2985	2985	2985	2985	0
480	20240717	132400	16090320	2985	2985	2985	2985	0
481	20240717	132300	16090320	2985	2985	2985	2985	1038
482	20240717	132200	12991890	2985	2985	2985	2985	0
483	20240717	132100	12991890	2985	2985	2985	2985	0
484	20240717	132000	12991890	2985	2985	2985	2985	0
485	20240717	131900	12991890	2985	2985	2985	2985	0
486	20240717	131800	12991890	2985	2985	2985	2985	0
487	20240717	131700	12991890	2985	2985	2985	2985	0
488	20240717	131600	12991890	2985	2985	2985	2985	0
489	20240717	131500	12991890	2985	2985	2985	2985	0
490	20240717	131400	12991890	2985	2985	2985	2985	0
491	20240717	131300	12991890	2985	2985	2985	2985	0
492	20240717	131200	12991890	2985	2985	2985	2985	64
493	20240717	131100	12800850	2990	2990	2990	2990	0
494	20240717	131000	12800850	2990	2990	2990	2990	5
495	20240717	130900	12785900	2990	2990	2990	2990	0
496	20240717	130800	12785900	2990	2990	2990	2990	0
497	20240717	130700	12785900	2990	2990	2990	2990	0
498	20240717	130600	12785900	2990	2990	2990	2990	0
499	20240717	130500	12785900	2990	2990	2990	2990	0
500	20240717	130400	12785900	2990	2990	2990	2990	0
501	20240717	130300	12785900	2990	2990	2990	2990	0
502	20240717	130200	12785900	2990	2990	2990	2990	0
503	20240717	130100	12785900	2990	2990	2990	2990	2
504	20240717	130000	12779920	2995	2995	2995	2995	0
505	20240717	125900	12779920	2995	2995	2995	2995	1
506	20240717	125800	12776925	2990	2990	2990	2990	120
507	20240717	125700	12418125	2990	2990	2990	2990	0
508	20240717	125600	12418125	2990	2990	2990	2990	0
509	20240717	125500	12418125	2990	2990	2990	2990	0
510	20240717	125400	12418125	2990	2990	2990	2990	0
511	20240717	125300	12418125	2990	2990	2990	2990	0
512	20240717	125200	12418125	2990	2990	2990	2990	8
513	20240717	125100	12394205	2990	2990	2990	2990	0
514	20240717	125000	12394205	2990	2990	2990	2990	0
515	20240717	124900	12394205	2990	2990	2990	2990	0
516	20240717	124800	12394205	2990	2990	2990	2990	0
517	20240717	124700	12394205	2990	2990	2990	2990	72
518	20240717	124600	12178925	2995	2995	2995	2995	0
519	20240717	124500	12178925	2995	2995	2995	2995	0
520	20240717	124400	12178925	2995	2995	2995	2995	0
521	20240717	124300	12178925	2995	2995	2995	2995	0
522	20240717	124200	12178925	2995	2995	2995	2995	0
523	20240717	124100	12178925	2995	2995	2995	2995	0
524	20240717	124000	12178925	2995	2995	2995	2995	0
525	20240717	123900	12178925	2995	2995	2995	2995	0
526	20240717	123800	12178925	2995	2995	2995	2995	1
527	20240717	123700	12175930	2990	2990	2990	2990	0
528	20240717	123600	12175930	2990	2990	2990	2990	10
529	20240717	123500	12146030	2990	2990	2990	2990	0
530	20240717	123400	12146030	2990	2990	2990	2990	0
531	20240717	123300	12146030	2990	2990	2990	2990	0
532	20240717	123200	12146030	2990	2990	2990	2990	0
533	20240717	123100	12146030	2990	2990	2990	2990	0
534	20240717	123000	12146030	2990	2990	2990	2990	0
535	20240717	122900	12146030	2990	2990	2990	2990	0
536	20240717	122800	12146030	2990	2990	2990	2990	349
537	20240717	122700	11102520	2990	2990	2990	2990	0
538	20240717	122600	11102520	2990	2990	2990	2990	0
539	20240717	122500	11102520	2990	2990	2990	2990	0
540	20240717	122400	11102520	2990	2990	2990	2990	0
541	20240717	122300	11102520	2990	2990	2990	2990	0
542	20240717	122200	11102520	2990	2990	2990	2990	0
543	20240717	122100	11102520	2990	2990	2990	2990	0
544	20240717	122000	11102520	2990	2990	2990	2990	0
545	20240717	121900	11102520	2990	2990	2990	2990	0
546	20240717	121800	11102520	2990	2990	2990	2990	0
547	20240717	121700	11102520	2990	2990	2990	2990	0
548	20240717	121600	11102520	2990	2990	2990	2990	0
549	20240717	121500	11102520	2990	2990	2990	2990	0
550	20240717	121400	11102520	2990	2990	2990	2990	0
551	20240717	121300	11102520	2990	2990	2990	2990	0
552	20240717	121200	11102520	2990	2990	2990	2990	0
553	20240717	121100	11102520	2990	2990	2990	2990	1
554	20240717	121000	11099530	2985	2985	2985	2985	0
555	20240717	120900	11099530	2985	2985	2985	2985	0
556	20240717	120800	11099530	2985	2985	2985	2985	26
557	20240717	120700	11021920	2985	2985	2985	2985	0
558	20240717	120600	11021920	2985	2985	2985	2985	0
559	20240717	120500	11021920	2985	2985	2985	2985	0
560	20240717	120400	11021920	2985	2985	2985	2985	0
561	20240717	120300	11021920	2985	2985	2985	2985	0
562	20240717	120200	11021920	2985	2985	2985	2985	0
563	20240717	120100	11021920	2985	2985	2985	2985	0
564	20240717	120000	11021920	2985	2985	2985	2985	0
565	20240717	115900	11021920	2985	2985	2985	2985	0
566	20240717	115800	11021920	2985	2985	2985	2985	0
567	20240717	115700	11021920	2985	2985	2985	2985	0
568	20240717	115600	11021920	2985	2985	2985	2985	0
569	20240717	115500	11021920	2985	2985	2985	2985	0
570	20240717	115400	11021920	2985	2985	2985	2985	0
571	20240717	115300	11021920	2985	2985	2985	2985	188
572	20240717	115200	10460740	2985	2985	2985	2985	0
573	20240717	115100	10460740	2985	2985	2985	2985	0
574	20240717	115000	10460740	2985	2985	2985	2985	290
575	20240717	114900	9595090	2980	2980	2980	2980	0
576	20240717	114800	9595090	2980	2980	2980	2980	0
577	20240717	114700	9595090	2980	2980	2980	2980	6
578	20240717	114600	9577210	2985	2985	2985	2985	0
579	20240717	114500	9577210	2985	2985	2985	2985	0
580	20240717	114400	9577210	2985	2985	2985	2985	0
581	20240717	114300	9577210	2985	2985	2985	2985	20
582	20240717	114200	9517510	2985	2985	2985	2985	0
583	20240717	114100	9517510	2985	2985	2985	2985	1
584	20240717	114000	9514525	2985	2985	2985	2985	1
585	20240717	113900	9511540	2985	2985	2985	2985	0
586	20240717	113800	9511540	2985	2985	2985	2985	0
587	20240717	113700	9511540	2985	2985	2985	2985	0
588	20240717	113600	9511540	2985	2985	2985	2985	0
589	20240717	113500	9511540	2985	2985	2985	2985	0
590	20240717	113400	9511540	2985	2985	2985	2985	0
591	20240717	113300	9511540	2985	2985	2985	2985	22
592	20240717	113200	9445870	2995	2995	2995	2995	0
593	20240717	113100	9445870	2995	2995	2995	2995	0
594	20240717	113000	9445870	2995	2995	2995	2995	0
595	20240717	112900	9445870	2995	2995	2995	2995	0
596	20240717	112800	9445870	2995	2990	2995	2990	7
597	20240717	112700	9424920	2995	2990	2995	2990	1003
598	20240717	112600	6425935	2990	2990	2990	2990	0
599	20240717	112500	6425935	2990	2990	2990	2990	0
600	20240717	112400	6425935	2990	2990	2990	2990	0
601	20240717	112300	6425935	2990	2990	2990	2990	0
602	20240717	112200	6425935	2990	2990	2990	2990	0
603	20240717	112100	6425935	2990	2990	2990	2990	0
604	20240717	112000	6425935	2990	2990	2990	2990	0
605	20240717	111900	6425935	2990	2990	2990	2990	0
606	20240717	111800	6425935	2990	2990	2990	2990	0
607	20240717	111700	6425935	2990	2990	2990	2990	0
608	20240717	111600	6425935	2990	2990	2990	2990	0
609	20240717	111500	6425935	2990	2990	2990	2990	0
610	20240717	111400	6425935	2990	2990	2990	2990	0
611	20240717	111300	6425935	2990	2990	2990	2990	0
612	20240717	111200	6425935	2990	2990	2990	2990	0
613	20240717	111100	6425935	2990	2990	2990	2990	0
614	20240717	111000	6425935	2990	2990	2990	2990	0
615	20240717	110900	6425935	2990	2990	2990	2990	0
616	20240717	110800	6425935	2990	2990	2990	2990	0
617	20240717	110700	6425935	2990	2990	2990	2990	0
618	20240717	110600	6425935	2990	2990	2990	2990	0
619	20240717	110500	6425935	2990	2990	2990	2990	0
620	20240717	110400	6425935	2990	2990	2990	2990	0
621	20240717	110300	6425935	2990	2990	2990	2990	0
622	20240717	110200	6425935	2990	2990	2990	2990	0
623	20240717	110100	6425935	2990	2990	2990	2990	2
624	20240717	110000	6419955	2990	2990	2990	2990	0
625	20240717	105900	6419955	2990	2990	2990	2990	0
626	20240717	105800	6419955	2990	2990	2990	2990	0
627	20240717	105700	6419955	2990	2990	2990	2990	0
628	20240717	105600	6419955	2990	2990	2990	2990	0
629	20240717	105500	6419955	2990	2985	2990	2985	2
630	20240717	105400	6413980	2990	2990	2990	2990	0
631	20240717	105300	6413980	2990	2990	2990	2990	0
632	20240717	105200	6413980	2990	2990	2990	2990	0
633	20240717	105100	6413980	2990	2990	2990	2990	0
634	20240717	105000	6413980	2990	2990	2990	2990	0
635	20240717	104900	6413980	2990	2990	2990	2990	0
636	20240717	104800	6413980	2990	2990	2990	2990	0
637	20240717	104700	6413980	2990	2990	2990	2990	0
638	20240717	104600	6413980	2990	2990	2990	2990	1
639	20240717	104500	6410990	2990	2990	2990	2990	0
640	20240717	104400	6410990	2990	2990	2990	2990	0
641	20240717	104300	6410990	2990	2990	2990	2990	0
642	20240717	104200	6410990	2990	2990	2990	2990	0
643	20240717	104100	6410990	2990	2990	2990	2990	0
644	20240717	104000	6410990	2990	2990	2990	2990	0
645	20240717	103900	6410990	2990	2990	2990	2990	0
646	20240717	103800	6410990	2990	2990	2990	2990	0
647	20240717	103700	6410990	2990	2990	2990	2990	0
648	20240717	103600	6410990	2990	2990	2990	2990	0
649	20240717	103500	6410990	2990	2990	2990	2990	0
650	20240717	103400	6410990	2990	2990	2990	2990	1
651	20240717	103300	6408000	2990	2990	2990	2990	0
652	20240717	103200	6408000	2990	2990	2990	2990	0
653	20240717	103100	6408000	2990	2990	2990	2990	0
654	20240717	103000	6408000	2990	2990	2990	2990	0
655	20240717	102900	6408000	2990	2990	2990	2990	1
656	20240717	102800	6405010	2990	2990	2990	2990	0
657	20240717	102700	6405010	2990	2990	2990	2990	8
658	20240717	102600	6381090	2990	2990	2990	2990	1
659	20240717	102500	6378100	2990	2990	2990	2990	0
660	20240717	102400	6378100	2990	2990	2990	2990	0
661	20240717	102300	6378100	2990	2990	2990	2990	0
662	20240717	102200	6378100	2990	2990	2990	2990	0
663	20240717	102100	6378100	2990	2990	2990	2990	9
664	20240717	102000	6351190	2990	2990	2990	2990	1
665	20240717	101900	6348200	2985	2985	2985	2985	2
666	20240717	101800	6342230	2995	2985	2995	2985	2
667	20240717	101700	6336250	2985	2985	2985	2985	0
668	20240717	101600	6336250	2985	2985	2985	2985	1
669	20240717	101500	6333265	2985	2985	2985	2985	0
670	20240717	101400	6333265	2985	2985	2985	2985	0
671	20240717	101300	6333265	2985	2985	2985	2985	115
672	20240717	101200	5989990	2995	2995	2995	2995	0
673	20240717	101100	5989990	2995	2995	2995	2995	0
674	20240717	101000	5989990	2995	2995	2995	2995	0
675	20240717	100900	5989990	2995	2995	2995	2995	0
676	20240717	100800	5989990	2995	2995	2995	2995	0
677	20240717	100700	5989990	2995	2995	2995	2995	0
678	20240717	100600	5989990	2995	2995	2995	2995	1
679	20240717	100500	5986995	2990	2990	2990	2990	0
680	20240717	100400	5986995	2990	2990	2990	2990	50
681	20240717	100300	5837495	2995	2995	2995	2995	0
682	20240717	100200	5837495	2995	2995	2995	2995	0
683	20240717	100100	5837495	2995	2995	2995	2995	0
684	20240717	100000	5837495	2995	2995	2995	2995	1
685	20240717	095900	5834500	2995	2995	2995	2995	1
686	20240717	095800	5831505	2995	2985	2995	2985	14
687	20240717	095700	5789615	2995	2995	2995	2985	17
688	20240717	095600	5738780	2985	2985	2995	2985	7
689	20240717	095500	5717865	2995	2985	2995	2985	8
690	20240717	095400	5693945	2995	2995	2995	2995	0
691	20240717	095300	5693945	2995	2995	2995	2995	0
692	20240717	095200	5693945	2995	2995	2995	2995	0
693	20240717	095100	5693945	2995	2980	2995	2980	20
694	20240717	095000	5634150	2995	2980	2995	2980	1004
695	20240717	094900	2632225	2990	2980	2990	2980	11
696	20240717	094800	2599385	2990	2990	2990	2990	0
697	20240717	094700	2599385	2990	2990	2990	2990	0
698	20240717	094600	2599385	2990	2990	2990	2990	3
699	20240717	094500	2590415	2980	2980	2980	2980	1
700	20240717	094400	2587435	2990	2990	2990	2990	0
701	20240717	094300	2587435	2990	2990	2990	2990	0
702	20240717	094200	2587435	2990	2990	2990	2990	0
703	20240717	094100	2587435	2990	2990	2990	2990	0
704	20240717	094000	2587435	2990	2980	2990	2980	6
705	20240717	093900	2569525	2980	2980	2980	2980	2
706	20240717	093800	2563565	2990	2975	2990	2975	91
707	20240717	093700	2292760	2990	2990	2990	2990	0
708	20240717	093600	2292760	2990	2980	2990	2970	208
709	20240717	093500	1673850	2990	2990	2990	2990	0
710	20240717	093400	1673850	2990	2990	2990	2990	0
711	20240717	093300	1673850	2990	2990	2990	2990	1
712	20240717	093200	1670860	2980	2980	2980	2980	4
713	20240717	093100	1658940	2990	2990	2990	2990	0
714	20240717	093000	1658940	2990	2980	2990	2980	9
715	20240717	092900	1632070	2975	2980	2980	2975	200
716	20240717	092800	1036850	2985	2985	2985	2985	0
717	20240717	092700	1036850	2985	2985	2985	2985	0
718	20240717	092600	1036850	2985	2985	2985	2985	1
719	20240717	092500	1033865	2985	2985	2985	2985	11
720	20240717	092400	1001030	2990	2990	2990	2990	2
721	20240717	092300	995050	2990	2990	2990	2990	0
722	20240717	092200	995050	2990	2990	2990	2990	0
723	20240717	092100	995050	2990	2990	2990	2990	0
724	20240717	092000	995050	2990	2990	2990	2990	0
725	20240717	091900	995050	2990	2990	2990	2990	10
726	20240717	091800	965150	2990	2990	2990	2990	0
727	20240717	091700	965150	2990	2990	2990	2990	0
728	20240717	091600	965150	2990	2990	2990	2990	0
729	20240717	091500	965150	2990	2990	2990	2990	0
730	20240717	091400	965150	2990	2990	2990	2990	0
731	20240717	091300	965150	2990	2990	2990	2990	0
732	20240717	091200	965150	2990	2990	2990	2990	0
733	20240717	091100	965150	2990	2990	2990	2990	0
734	20240717	091000	965150	2990	2990	2990	2990	0
735	20240717	090900	965150	2990	2990	2990	2990	1
736	20240717	090800	962160	2985	2985	2985	2985	0
737	20240717	090700	962160	2985	2985	2985	2985	166
738	20240717	090600	466650	2990	2990	2990	2990	0
739	20240717	090500	466650	2990	2990	2990	2990	0
740	20240717	090400	466650	2990	2990	2990	2990	0
741	20240717	090300	466650	2990	2990	2990	2990	0
742	20240717	090200	466650	2990	2990	2990	2990	0
743	20240717	090100	466650	2990	2990	2990	2990	114
744	20240717	090000	125790	2995	2995	2995	2995	42