KissMeData/229000/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	204900	87766245	2910	2910	2910	2910	68
3	20240717	204800	87766245	2910	2910	2910	2910	0
4	20240717	204700	87766245	2910	2910	2910	2910	0
5	20240717	204600	87766245	2910	2910	2910	2910	0
6	20240717	204500	87766245	2910	2910	2910	2910	0
7	20240717	204400	87766245	2910	2910	2910	2910	0
8	20240717	204300	87766245	2910	2910	2910	2910	0
9	20240717	204200	87766245	2910	2910	2910	2910	0
10	20240717	204100	87766245	2910	2910	2910	2910	0
11	20240717	204000	87766245	2910	2910	2910	2910	0
12	20240717	203900	87766245	2910	2910	2910	2910	0
13	20240717	203800	87766245	2910	2910	2910	2910	0
14	20240717	203700	87766245	2910	2910	2910	2910	0
15	20240717	203600	87766245	2910	2910	2910	2910	0
16	20240717	203500	87766245	2910	2910	2910	2910	0
17	20240717	203400	87766245	2910	2910	2910	2910	0
18	20240717	203300	87766245	2910	2910	2910	2910	0
19	20240717	203200	87766245	2910	2910	2910	2910	0
20	20240717	203100	87766245	2910	2910	2910	2910	0
21	20240717	203000	87766245	2910	2910	2910	2910	0
22	20240717	202900	87766245	2910	2910	2910	2910	0
23	20240717	202800	87766245	2910	2910	2910	2910	0
24	20240717	202700	87766245	2910	2910	2910	2910	0
25	20240717	202600	87766245	2910	2910	2910	2910	0
26	20240717	202500	87766245	2910	2910	2910	2910	0
27	20240717	202400	87766245	2910	2910	2910	2910	0
28	20240717	202300	87766245	2910	2910	2910	2910	0
29	20240717	202200	87766245	2910	2910	2910	2910	0
30	20240717	202100	87766245	2910	2910	2910	2910	0
31	20240717	202000	87766245	2910	2910	2910	2910	0
32	20240717	201900	87766245	2910	2910	2910	2910	68
33	20240717	201800	87766245	2910	2910	2910	2910	0
34	20240717	201700	87766245	2910	2910	2910	2910	0
35	20240717	201600	87766245	2910	2910	2910	2910	0
36	20240717	201500	87766245	2910	2910	2910	2910	0
37	20240717	201400	87766245	2910	2910	2910	2910	0
38	20240717	201300	87766245	2910	2910	2910	2910	0
39	20240717	201200	87766245	2910	2910	2910	2910	0
40	20240717	201100	87766245	2910	2910	2910	2910	0
41	20240717	201000	87766245	2910	2910	2910	2910	0
42	20240717	200900	87766245	2910	2910	2910	2910	0
43	20240717	200800	87766245	2910	2910	2910	2910	0
44	20240717	200700	87766245	2910	2910	2910	2910	0
45	20240717	200600	87766245	2910	2910	2910	2910	0
46	20240717	200500	87766245	2910	2910	2910	2910	0
47	20240717	200400	87766245	2910	2910	2910	2910	0
48	20240717	200300	87766245	2910	2910	2910	2910	0
49	20240717	200200	87766245	2910	2910	2910	2910	0
50	20240717	200100	87766245	2910	2910	2910	2910	0
51	20240717	200000	87766245	2910	2910	2910	2910	0
52	20240717	195900	87766245	2910	2910	2910	2910	0
53	20240717	195800	87766245	2910	2910	2910	2910	0
54	20240717	195700	87766245	2910	2910	2910	2910	0
55	20240717	195600	87766245	2910	2910	2910	2910	0
56	20240717	195500	87766245	2910	2910	2910	2910	0
57	20240717	195400	87766245	2910	2910	2910	2910	0
58	20240717	195300	87766245	2910	2910	2910	2910	0
59	20240717	195200	87766245	2910	2910	2910	2910	0
60	20240717	195100	87766245	2910	2910	2910	2910	0
61	20240717	195000	87766245	2910	2910	2910	2910	0
62	20240717	194900	87766245	2910	2910	2910	2910	68
63	20240717	194800	87766245	2910	2910	2910	2910	0
64	20240717	194700	87766245	2910	2910	2910	2910	0
65	20240717	194600	87766245	2910	2910	2910	2910	0
66	20240717	194500	87766245	2910	2910	2910	2910	0
67	20240717	194400	87766245	2910	2910	2910	2910	0
68	20240717	194300	87766245	2910	2910	2910	2910	0
69	20240717	194200	87766245	2910	2910	2910	2910	0
70	20240717	194100	87766245	2910	2910	2910	2910	0
71	20240717	194000	87766245	2910	2910	2910	2910	0
72	20240717	193900	87766245	2910	2910	2910	2910	0
73	20240717	193800	87766245	2910	2910	2910	2910	0
74	20240717	193700	87766245	2910	2910	2910	2910	0
75	20240717	193600	87766245	2910	2910	2910	2910	0
76	20240717	193500	87766245	2910	2910	2910	2910	0
77	20240717	193400	87766245	2910	2910	2910	2910	0
78	20240717	193300	87766245	2910	2910	2910	2910	0
79	20240717	193200	87766245	2910	2910	2910	2910	0
80	20240717	193100	87766245	2910	2910	2910	2910	0
81	20240717	193000	87766245	2910	2910	2910	2910	0
82	20240717	192900	87766245	2910	2910	2910	2910	0
83	20240717	192800	87766245	2910	2910	2910	2910	0
84	20240717	192700	87766245	2910	2910	2910	2910	0
85	20240717	192600	87766245	2910	2910	2910	2910	0
86	20240717	192500	87766245	2910	2910	2910	2910	0
87	20240717	192400	87766245	2910	2910	2910	2910	0
88	20240717	192300	87766245	2910	2910	2910	2910	0
89	20240717	192200	87766245	2910	2910	2910	2910	0
90	20240717	192100	87766245	2910	2910	2910	2910	0
91	20240717	192000	87766245	2910	2910	2910	2910	0
92	20240717	191900	87766245	2910	2910	2910	2910	68
93	20240717	191800	87766245	2910	2910	2910	2910	0
94	20240717	191700	87766245	2910	2910	2910	2910	0
95	20240717	191600	87766245	2910	2910	2910	2910	0
96	20240717	191500	87766245	2910	2910	2910	2910	0
97	20240717	191400	87766245	2910	2910	2910	2910	0
98	20240717	191300	87766245	2910	2910	2910	2910	0
99	20240717	191200	87766245	2910	2910	2910	2910	0
100	20240717	191100	87766245	2910	2910	2910	2910	0
101	20240717	191000	87766245	2910	2910	2910	2910	0
102	20240717	190900	87766245	2910	2910	2910	2910	0
103	20240717	190800	87766245	2910	2910	2910	2910	0
104	20240717	190700	87766245	2910	2910	2910	2910	0
105	20240717	190600	87766245	2910	2910	2910	2910	0
106	20240717	190500	87766245	2910	2910	2910	2910	0
107	20240717	190400	87766245	2910	2910	2910	2910	0
108	20240717	190300	87766245	2910	2910	2910	2910	0
109	20240717	190200	87766245	2910	2910	2910	2910	0
110	20240717	190100	87766245	2910	2910	2910	2910	0
111	20240717	190000	87766245	2910	2910	2910	2910	0
112	20240717	185900	87766245	2910	2910	2910	2910	0
113	20240717	185800	87766245	2910	2910	2910	2910	0
114	20240717	185700	87766245	2910	2910	2910	2910	0
115	20240717	185600	87766245	2910	2910	2910	2910	0
116	20240717	185500	87766245	2910	2910	2910	2910	0
117	20240717	185400	87766245	2910	2910	2910	2910	0
118	20240717	185300	87766245	2910	2910	2910	2910	0
119	20240717	185200	87766245	2910	2910	2910	2910	0
120	20240717	185100	87766245	2910	2910	2910	2910	0
121	20240717	185000	87766245	2910	2910	2910	2910	0
122	20240717	184900	87766245	2910	2910	2910	2910	68
123	20240717	184800	87766245	2910	2910	2910	2910	0
124	20240717	184700	87766245	2910	2910	2910	2910	0
125	20240717	184600	87766245	2910	2910	2910	2910	0
126	20240717	184500	87766245	2910	2910	2910	2910	0
127	20240717	184400	87766245	2910	2910	2910	2910	0
128	20240717	184300	87766245	2910	2910	2910	2910	0
129	20240717	184200	87766245	2910	2910	2910	2910	0
130	20240717	184100	87766245	2910	2910	2910	2910	0
131	20240717	184000	87766245	2910	2910	2910	2910	0
132	20240717	183900	87766245	2910	2910	2910	2910	0
133	20240717	183800	87766245	2910	2910	2910	2910	0
134	20240717	183700	87766245	2910	2910	2910	2910	0
135	20240717	183600	87766245	2910	2910	2910	2910	0
136	20240717	183500	87766245	2910	2910	2910	2910	0
137	20240717	183400	87766245	2910	2910	2910	2910	0
138	20240717	183300	87766245	2910	2910	2910	2910	0
139	20240717	183200	87766245	2910	2910	2910	2910	0
140	20240717	183100	87766245	2910	2910	2910	2910	0
141	20240717	183000	87766245	2910	2910	2910	2910	0
142	20240717	182900	87766245	2910	2910	2910	2910	0
143	20240717	182800	87766245	2910	2910	2910	2910	0
144	20240717	182700	87766245	2910	2910	2910	2910	0
145	20240717	182600	87766245	2910	2910	2910	2910	0
146	20240717	182500	87766245	2910	2910	2910	2910	0
147	20240717	182400	87766245	2910	2910	2910	2910	0
148	20240717	182300	87766245	2910	2910	2910	2910	0
149	20240717	182200	87766245	2910	2910	2910	2910	0
150	20240717	182100	87766245	2910	2910	2910	2910	0
151	20240717	182000	87766245	2910	2910	2910	2910	0
152	20240717	181900	87766245	2910	2910	2910	2910	68
153	20240717	181800	87766245	2910	2910	2910	2910	0
154	20240717	181700	87766245	2910	2910	2910	2910	0
155	20240717	181600	87766245	2910	2910	2910	2910	0
156	20240717	181500	87766245	2910	2910	2910	2910	0
157	20240717	181400	87766245	2910	2910	2910	2910	0
158	20240717	181300	87766245	2910	2910	2910	2910	0
159	20240717	181200	87766245	2910	2910	2910	2910	0
160	20240717	181100	87766245	2910	2910	2910	2910	0
161	20240717	181000	87766245	2910	2910	2910	2910	0
162	20240717	180900	87766245	2910	2910	2910	2910	0
163	20240717	180800	87766245	2910	2910	2910	2910	0
164	20240717	180700	87766245	2910	2910	2910	2910	0
165	20240717	180600	87766245	2910	2910	2910	2910	0
166	20240717	180500	87766245	2910	2910	2910	2910	0
167	20240717	180400	87766245	2910	2910	2910	2910	0
168	20240717	180300	87766245	2910	2910	2910	2910	0
169	20240717	180200	87766245	2910	2910	2910	2910	0
170	20240717	180100	87766245	2910	2910	2910	2910	0
171	20240717	180000	87766245	2910	2910	2910	2910	0
172	20240717	175900	87766245	2910	2910	2910	2910	0
173	20240717	175800	87766245	2910	2910	2910	2910	0
174	20240717	175700	87766245	2910	2910	2910	2910	0
175	20240717	175600	87766245	2910	2910	2910	2910	0
176	20240717	175500	87766245	2910	2910	2910	2910	0
177	20240717	175400	87766245	2910	2910	2910	2910	0
178	20240717	175300	87766245	2910	2910	2910	2910	0
179	20240717	175200	87766245	2910	2910	2910	2910	0
180	20240717	175100	87766245	2910	2910	2910	2910	0
181	20240717	175000	87766245	2910	2910	2910	2910	0
182	20240717	174900	87766245	2910	2910	2910	2910	68
183	20240717	174800	87766245	2910	2910	2910	2910	0
184	20240717	174700	87766245	2910	2910	2910	2910	0
185	20240717	174600	87766245	2910	2910	2910	2910	0
186	20240717	174500	87766245	2910	2910	2910	2910	0
187	20240717	174400	87766245	2910	2910	2910	2910	0
188	20240717	174300	87766245	2910	2910	2910	2910	0
189	20240717	174200	87766245	2910	2910	2910	2910	0
190	20240717	174100	87766245	2910	2910	2910	2910	0
191	20240717	174000	87766245	2910	2910	2910	2910	0
192	20240717	173900	87766245	2910	2910	2910	2910	0
193	20240717	173800	87766245	2910	2910	2910	2910	0
194	20240717	173700	87766245	2910	2910	2910	2910	0
195	20240717	173600	87766245	2910	2910	2910	2910	0
196	20240717	173500	87766245	2910	2910	2910	2910	0
197	20240717	173400	87766245	2910	2910	2910	2910	0
198	20240717	173300	87766245	2910	2910	2910	2910	0
199	20240717	173200	87766245	2910	2910	2910	2910	0
200	20240717	173100	87766245	2910	2910	2910	2910	0
201	20240717	173000	87766245	2910	2910	2910	2910	0
202	20240717	172900	87766245	2910	2910	2910	2910	0
203	20240717	172800	87766245	2910	2910	2910	2910	0
204	20240717	172700	87766245	2910	2910	2910	2910	0
205	20240717	172600	87766245	2910	2910	2910	2910	0
206	20240717	172500	87766245	2910	2910	2910	2910	0
207	20240717	172400	87766245	2910	2910	2910	2910	0
208	20240717	172300	87766245	2910	2910	2910	2910	0
209	20240717	172200	87766245	2910	2910	2910	2910	0
210	20240717	172100	87766245	2910	2910	2910	2910	0
211	20240717	172000	87766245	2910	2910	2910	2910	0
212	20240717	171900	87766245	2910	2910	2910	2910	68
213	20240717	171800	87766245	2910	2910	2910	2910	0
214	20240717	171700	87766245	2910	2910	2910	2910	0
215	20240717	171600	87766245	2910	2910	2910	2910	0
216	20240717	171500	87766245	2910	2910	2910	2910	0
217	20240717	171400	87766245	2910	2910	2910	2910	0
218	20240717	171300	87766245	2910	2910	2910	2910	0
219	20240717	171200	87766245	2910	2910	2910	2910	0
220	20240717	171100	87766245	2910	2910	2910	2910	0
221	20240717	171000	87766245	2910	2910	2910	2910	0
222	20240717	170900	87766245	2910	2910	2910	2910	0
223	20240717	170800	87766245	2910	2910	2910	2910	0
224	20240717	170700	87766245	2910	2910	2910	2910	0
225	20240717	170600	87766245	2910	2910	2910	2910	0
226	20240717	170500	87766245	2910	2910	2910	2910	0
227	20240717	170400	87766245	2910	2910	2910	2910	0
228	20240717	170300	87766245	2910	2910	2910	2910	0
229	20240717	170200	87766245	2910	2910	2910	2910	0
230	20240717	170100	87766245	2910	2910	2910	2910	0
231	20240717	170000	87766245	2910	2910	2910	2910	0
232	20240717	165900	87766245	2910	2910	2910	2910	0
233	20240717	165800	87766245	2910	2910	2910	2910	0
234	20240717	165700	87766245	2910	2910	2910	2910	0
235	20240717	165600	87766245	2910	2910	2910	2910	0
236	20240717	165500	87766245	2910	2910	2910	2910	0
237	20240717	165400	87766245	2910	2910	2910	2910	0
238	20240717	165300	87766245	2910	2910	2910	2910	0
239	20240717	165200	87766245	2910	2910	2910	2910	0
240	20240717	165100	87766245	2910	2910	2910	2910	0
241	20240717	165000	87766245	2910	2910	2910	2910	0
242	20240717	164900	87766245	2910	2910	2910	2910	68
243	20240717	164800	87766245	2910	2910	2910	2910	0
244	20240717	164700	87766245	2910	2910	2910	2910	0
245	20240717	164600	87766245	2910	2910	2910	2910	0
246	20240717	164500	87766245	2910	2910	2910	2910	0
247	20240717	164400	87766245	2910	2910	2910	2910	0
248	20240717	164300	87766245	2910	2910	2910	2910	0
249	20240717	164200	87766245	2910	2910	2910	2910	0
250	20240717	164100	87766245	2910	2910	2910	2910	0
251	20240717	164000	87766245	2910	2910	2910	2910	0
252	20240717	163900	87766245	2910	2910	2910	2910	0
253	20240717	163800	87766245	2910	2910	2910	2910	0
254	20240717	163700	87766245	2910	2910	2910	2910	0
255	20240717	163600	87766245	2910	2910	2910	2910	0
256	20240717	163500	87766245	2910	2910	2910	2910	0
257	20240717	163400	87766245	2910	2910	2910	2910	0
258	20240717	163300	87766245	2910	2910	2910	2910	0
259	20240717	163200	87766245	2910	2910	2910	2910	0
260	20240717	163100	87766245	2910	2910	2910	2910	0
261	20240717	163000	87766245	2910	2910	2910	2910	0
262	20240717	162900	87766245	2910	2910	2910	2910	0
263	20240717	162800	87766245	2910	2910	2910	2910	0
264	20240717	162700	87766245	2910	2910	2910	2910	0
265	20240717	162600	87766245	2910	2910	2910	2910	0
266	20240717	162500	87766245	2910	2910	2910	2910	0
267	20240717	162400	87766245	2910	2910	2910	2910	0
268	20240717	162300	87766245	2910	2910	2910	2910	0
269	20240717	162200	87766245	2910	2910	2910	2910	0
270	20240717	162100	87766245	2910	2910	2910	2910	0
271	20240717	162000	87766245	2910	2910	2910	2910	0
272	20240717	161900	87766245	2910	2910	2910	2910	68
273	20240717	161800	87766245	2910	2910	2910	2910	0
274	20240717	161700	87766245	2910	2910	2910	2910	0
275	20240717	161600	87766245	2910	2910	2910	2910	0
276	20240717	161500	87766245	2910	2910	2910	2910	0
277	20240717	161400	87766245	2910	2910	2910	2910	0
278	20240717	161300	87766245	2910	2910	2910	2910	0
279	20240717	161200	87766245	2910	2910	2910	2910	0
280	20240717	161100	87766245	2910	2910	2910	2910	0
281	20240717	161000	87766245	2910	2910	2910	2910	0
282	20240717	160900	87766245	2910	2910	2910	2910	0
283	20240717	160800	87766245	2910	2910	2910	2910	0
284	20240717	160700	87766245	2910	2910	2910	2910	0
285	20240717	160600	87766245	2910	2910	2910	2910	0
286	20240717	160500	87766245	2910	2910	2910	2910	0
287	20240717	160400	87766245	2910	2910	2910	2910	0
288	20240717	160300	87766245	2910	2910	2910	2910	0
289	20240717	160200	87766245	2910	2910	2910	2910	0
290	20240717	160100	87766245	2910	2910	2910	2910	0
291	20240717	160000	87766245	2910	2910	2910	2910	0
292	20240717	155900	87766245	2910	2910	2910	2910	0
293	20240717	155800	87766245	2910	2910	2910	2910	0
294	20240717	155700	87766245	2910	2910	2910	2910	0
295	20240717	155600	87766245	2910	2910	2910	2910	0
296	20240717	155500	87766245	2910	2910	2910	2910	0
297	20240717	155400	87766245	2910	2910	2910	2910	0
298	20240717	155300	87766245	2910	2910	2910	2910	0
299	20240717	155200	87766245	2910	2910	2910	2910	0
300	20240717	155100	87766245	2910	2910	2910	2910	0
301	20240717	155000	87766245	2910	2910	2910	2910	0
302	20240717	154900	87766245	2910	2910	2910	2910	68
303	20240717	154800	87766245	2910	2910	2910	2910	0
304	20240717	154700	87766245	2910	2910	2910	2910	0
305	20240717	154600	87766245	2910	2910	2910	2910	0
306	20240717	154500	87766245	2910	2910	2910	2910	0
307	20240717	154400	87766245	2910	2910	2910	2910	0
308	20240717	154300	87766245	2910	2910	2910	2910	0
309	20240717	154200	87766245	2910	2910	2910	2910	0
310	20240717	154100	87766245	2910	2910	2910	2910	0
311	20240717	154000	87766245	2910	2910	2910	2910	0
312	20240717	153900	87766245	2910	2910	2910	2910	0
313	20240717	153800	87766245	2910	2910	2910	2910	0
314	20240717	153700	87766245	2910	2910	2910	2910	0
315	20240717	153600	87766245	2910	2910	2910	2910	0
316	20240717	153500	87766245	2910	2910	2910	2910	0
317	20240717	153400	87766245	2910	2910	2910	2910	0
318	20240717	153300	87766245	2910	2910	2910	2910	0
319	20240717	153200	87766245	2910	2910	2910	2910	0
320	20240717	153100	87766245	2910	2910	2910	2910	0
321	20240717	153000	87766245	2910	2910	2910	2910	68
322	20240717	152900	87568365	2925	2925	2925	2925	0
323	20240717	152800	87568365	2925	2925	2925	2925	0
324	20240717	152700	87568365	2925	2925	2925	2925	0
325	20240717	152600	87568365	2925	2925	2925	2925	0
326	20240717	152500	87568365	2925	2925	2925	2925	0
327	20240717	152400	87568365	2925	2925	2925	2925	0
328	20240717	152300	87568365	2925	2925	2925	2925	0
329	20240717	152200	87568365	2925	2925	2925	2925	0
330	20240717	152100	87568365	2925	2925	2925	2925	0
331	20240717	152000	87568365	2925	2925	2925	2925	0
332	20240717	151900	87568365	2925	2925	2925	2925	0
333	20240717	151800	87568365	2925	2925	2925	2925	0
334	20240717	151700	87568365	2925	2925	2925	2925	5
335	20240717	151600	87553740	2905	2905	2905	2905	24
336	20240717	151500	87484020	2905	2905	2905	2905	62
337	20240717	151400	87303910	2915	2905	2915	2905	1174
338	20240717	151300	83883440	2905	2905	2905	2905	222
339	20240717	151200	83238530	2900	2905	2905	2900	1082
340	20240717	151100	80095730	2900	2900	2900	2900	0
341	20240717	151000	80095730	2900	2900	2900	2900	0
342	20240717	150900	80095730	2900	2900	2900	2900	6
343	20240717	150800	80078330	2900	2900	2900	2900	189
344	20240717	150700	79530230	2900	2915	2915	2900	1312
345	20240717	150600	75725325	2900	2910	2910	2900	5100
346	20240717	150500	60924860	2910	2910	2910	2910	35
347	20240717	150400	60823010	2910	2910	2910	2910	0
348	20240717	150300	60823010	2910	2910	2910	2910	0
349	20240717	150200	60823010	2910	2910	2910	2910	0
350	20240717	150100	60823010	2910	2910	2910	2910	0
351	20240717	150000	60823010	2910	2910	2910	2910	0
352	20240717	145900	60823010	2910	2910	2910	2910	176
353	20240717	145800	60310850	2915	2915	2915	2915	0
354	20240717	145700	60310850	2915	2915	2915	2915	0
355	20240717	145600	60310850	2915	2915	2915	2915	0
356	20240717	145500	60310850	2915	2915	2915	2915	0
357	20240717	145400	60310850	2915	2915	2915	2915	0
358	20240717	145300	60310850	2915	2915	2915	2915	0
359	20240717	145200	60310850	2915	2915	2915	2915	0
360	20240717	145100	60310850	2915	2915	2915	2915	0
361	20240717	145000	60310850	2915	2915	2915	2915	19
362	20240717	144900	60255465	2915	2915	2915	2915	0
363	20240717	144800	60255465	2915	2915	2915	2915	0
364	20240717	144700	60255465	2915	2915	2915	2915	0
365	20240717	144600	60255465	2915	2915	2915	2915	0
366	20240717	144500	60255465	2915	2915	2915	2915	0
367	20240717	144400	60255465	2915	2915	2915	2915	17
368	20240717	144300	60205910	2915	2915	2915	2915	0
369	20240717	144200	60205910	2915	2915	2915	2915	0
370	20240717	144100	60205910	2915	2915	2915	2915	0
371	20240717	144000	60205910	2915	2915	2915	2915	1
372	20240717	143900	60202995	2915	2915	2915	2915	0
373	20240717	143800	60202995	2915	2915	2915	2915	0
374	20240717	143700	60202995	2915	2915	2915	2915	0
375	20240717	143600	60202995	2915	2915	2915	2915	0
376	20240717	143500	60202995	2915	2915	2915	2915	0
377	20240717	143400	60202995	2915	2915	2915	2915	370
378	20240717	143300	59124445	2915	2915	2915	2915	100
379	20240717	143200	58832945	2915	2915	2915	2915	0
380	20240717	143100	58832945	2915	2915	2915	2915	0
381	20240717	143000	58832945	2915	2915	2915	2915	0
382	20240717	142900	58832945	2915	2915	2915	2915	0
383	20240717	142800	58832945	2915	2915	2915	2915	0
384	20240717	142700	58832945	2915	2915	2915	2915	300
385	20240717	142600	57958445	2910	2910	2910	2910	0
386	20240717	142500	57958445	2910	2910	2910	2910	0
387	20240717	142400	57958445	2910	2910	2910	2910	7
388	20240717	142300	57938075	2910	2910	2910	2910	0
389	20240717	142200	57938075	2910	2910	2910	2910	0
390	20240717	142100	57938075	2910	2910	2910	2910	207
391	20240717	142000	57335705	2910	2910	2910	2910	93
392	20240717	141900	57065075	2910	2910	2910	2910	0
393	20240717	141800	57065075	2910	2910	2910	2910	0
394	20240717	141700	57065075	2910	2910	2910	2910	662
395	20240717	141600	55138655	2910	2910	2910	2910	0
396	20240717	141500	55138655	2910	2910	2910	2910	0
397	20240717	141400	55138655	2910	2910	2910	2910	0
398	20240717	141300	55138655	2910	2910	2910	2910	0
399	20240717	141200	55138655	2910	2910	2910	2910	2
400	20240717	141100	55132835	2925	2925	2925	2925	0
401	20240717	141000	55132835	2925	2925	2925	2925	0
402	20240717	140900	55132835	2925	2925	2925	2925	0
403	20240717	140800	55132835	2925	2925	2925	2925	0
404	20240717	140700	55132835	2925	2925	2925	2925	0
405	20240717	140600	55132835	2925	2925	2925	2925	0
406	20240717	140500	55132835	2925	2925	2925	2925	0
407	20240717	140400	55132835	2925	2925	2925	2925	0
408	20240717	140300	55132835	2925	2925	2925	2925	0
409	20240717	140200	55132835	2925	2925	2925	2925	1
410	20240717	140100	55129910	2910	2910	2910	2910	22
411	20240717	140000	55065890	2910	2910	2910	2910	0
412	20240717	135900	55065890	2910	2910	2910	2910	0
413	20240717	135800	55065890	2910	2910	2910	2910	0
414	20240717	135700	55065890	2910	2910	2910	2910	0
415	20240717	135600	55065890	2910	2910	2910	2910	0
416	20240717	135500	55065890	2910	2910	2910	2910	0
417	20240717	135400	55065890	2910	2910	2910	2910	0
418	20240717	135300	55065890	2910	2910	2910	2910	0
419	20240717	135200	55065890	2910	2910	2910	2910	0
420	20240717	135100	55065890	2910	2910	2910	2910	120
421	20240717	135000	54716690	2910	2910	2910	2910	214
422	20240717	134900	54093950	2900	2900	2900	2900	0
423	20240717	134800	54093950	2900	2900	2900	2900	1
424	20240717	134700	54091050	2900	2900	2900	2900	0
425	20240717	134600	54091050	2900	2900	2900	2900	0
426	20240717	134500	54091050	2900	2900	2900	2900	0
427	20240717	134400	54091050	2900	2900	2900	2900	0
428	20240717	134300	54091050	2900	2900	2900	2900	0
429	20240717	134200	54091050	2900	2900	2900	2900	0
430	20240717	134100	54091050	2900	2900	2900	2900	0
431	20240717	134000	54091050	2900	2900	2900	2900	0
432	20240717	133900	54091050	2900	2900	2900	2900	0
433	20240717	133800	54091050	2900	2900	2900	2900	0
434	20240717	133700	54091050	2900	2900	2900	2900	627
435	20240717	133600	52272750	2900	2900	2900	2900	0
436	20240717	133500	52272750	2900	2900	2900	2900	0
437	20240717	133400	52272750	2900	2900	2900	2900	0
438	20240717	133300	52272750	2900	2900	2900	2900	500
439	20240717	133200	50822750	2910	2910	2910	2910	0
440	20240717	133100	50822750	2910	2910	2910	2910	200
441	20240717	133000	50240750	2910	2910	2910	2910	0
442	20240717	132900	50240750	2910	2910	2910	2910	0
443	20240717	132800	50240750	2910	2910	2910	2910	0
444	20240717	132700	50240750	2910	2910	2910	2910	1
445	20240717	132600	50237840	2900	2900	2900	2900	0
446	20240717	132500	50237840	2900	2900	2900	2900	0
447	20240717	132400	50237840	2900	2900	2900	2900	0
448	20240717	132300	50237840	2900	2900	2900	2900	0
449	20240717	132200	50237840	2900	2900	2900	2900	0
450	20240717	132100	50237840	2900	2900	2900	2900	0
451	20240717	132000	50237840	2900	2900	2900	2900	0
452	20240717	131900	50237840	2900	2900	2900	2900	0
453	20240717	131800	50237840	2900	2900	2900	2900	0
454	20240717	131700	50237840	2900	2900	2900	2900	0
455	20240717	131600	50237840	2900	2900	2900	2900	0
456	20240717	131500	50237840	2900	2900	2900	2900	0
457	20240717	131400	50237840	2900	2900	2900	2900	0
458	20240717	131300	50237840	2900	2900	2900	2900	0
459	20240717	131200	50237840	2900	2900	2900	2900	0
460	20240717	131100	50237840	2900	2900	2900	2900	0
461	20240717	131000	50237840	2900	2900	2900	2900	0
462	20240717	130900	50237840	2900	2900	2900	2900	0
463	20240717	130800	50237840	2900	2900	2900	2900	0
464	20240717	130700	50237840	2900	2900	2900	2900	0
465	20240717	130600	50237840	2900	2900	2900	2900	0
466	20240717	130500	50237840	2900	2900	2900	2900	0
467	20240717	130400	50237840	2900	2900	2900	2900	0
468	20240717	130300	50237840	2900	2900	2900	2900	0
469	20240717	130200	50237840	2900	2900	2900	2900	0
470	20240717	130100	50237840	2900	2900	2900	2900	0
471	20240717	130000	50237840	2900	2900	2900	2900	0
472	20240717	125900	50237840	2900	2900	2900	2900	0
473	20240717	125800	50237840	2900	2900	2900	2900	0
474	20240717	125700	50237840	2900	2900	2900	2900	100
475	20240717	125600	49947840	2905	2905	2905	2905	0
476	20240717	125500	49947840	2905	2905	2905	2905	1
477	20240717	125400	49944935	2910	2910	2910	2910	0
478	20240717	125300	49944935	2910	2910	2910	2910	0
479	20240717	125200	49944935	2910	2910	2910	2910	0
480	20240717	125100	49944935	2910	2910	2910	2910	0
481	20240717	125000	49944935	2910	2910	2910	2910	0
482	20240717	124900	49944935	2910	2910	2910	2910	0
483	20240717	124800	49944935	2910	2910	2910	2910	0
484	20240717	124700	49944935	2910	2910	2910	2910	0
485	20240717	124600	49944935	2910	2910	2910	2910	0
486	20240717	124500	49944935	2910	2910	2910	2910	0
487	20240717	124400	49944935	2910	2910	2910	2910	0
488	20240717	124300	49944935	2910	2910	2910	2910	0
489	20240717	124200	49944935	2910	2910	2910	2910	0
490	20240717	124100	49944935	2910	2910	2910	2910	50
491	20240717	124000	49799435	2910	2910	2910	2910	0
492	20240717	123900	49799435	2910	2910	2910	2910	0
493	20240717	123800	49799435	2910	2910	2910	2910	0
494	20240717	123700	49799435	2910	2910	2910	2910	110
495	20240717	123600	49479335	2910	2915	2915	2910	189
496	20240717	123500	48929290	2920	2920	2920	2920	0
497	20240717	123400	48929290	2920	2920	2920	2920	0
498	20240717	123300	48929290	2920	2920	2920	2920	0
499	20240717	123200	48929290	2920	2920	2920	2920	0
500	20240717	123100	48929290	2920	2920	2920	2920	0
501	20240717	123000	48929290	2920	2920	2920	2920	100
502	20240717	122900	48637290	2900	2900	2900	2900	20
503	20240717	122800	48579290	2900	2900	2900	2900	0
504	20240717	122700	48579290	2900	2900	2900	2900	2034
505	20240717	122600	42680690	2905	2915	2915	2905	1051
506	20240717	122500	39623845	2915	2915	2915	2915	0
507	20240717	122400	39623845	2915	2915	2915	2915	100
508	20240717	122300	39332345	2920	2920	2920	2920	0
509	20240717	122200	39332345	2920	2920	2920	2920	0
510	20240717	122100	39332345	2920	2920	2920	2920	0
511	20240717	122000	39332345	2920	2920	2920	2920	0
512	20240717	121900	39332345	2920	2920	2920	2920	0
513	20240717	121800	39332345	2920	2920	2920	2920	0
514	20240717	121700	39332345	2920	2920	2920	2920	0
515	20240717	121600	39332345	2920	2920	2920	2920	0
516	20240717	121500	39332345	2920	2920	2920	2920	0
517	20240717	121400	39332345	2920	2920	2920	2920	0
518	20240717	121300	39332345	2920	2920	2920	2920	0
519	20240717	121200	39332345	2920	2920	2920	2920	375
520	20240717	121100	38237345	2920	2920	2920	2920	0
521	20240717	121000	38237345	2920	2920	2920	2920	0
522	20240717	120900	38237345	2920	2920	2920	2920	0
523	20240717	120800	38237345	2920	2920	2920	2920	0
524	20240717	120700	38237345	2920	2920	2920	2920	0
525	20240717	120600	38237345	2920	2920	2920	2920	0
526	20240717	120500	38237345	2920	2920	2920	2920	0
527	20240717	120400	38237345	2920	2920	2920	2920	0
528	20240717	120300	38237345	2920	2920	2920	2920	0
529	20240717	120200	38237345	2920	2920	2920	2920	0
530	20240717	120100	38237345	2920	2920	2920	2920	0
531	20240717	120000	38237345	2920	2920	2920	2920	0
532	20240717	115900	38237345	2920	2920	2920	2920	0
533	20240717	115800	38237345	2920	2920	2920	2920	0
534	20240717	115700	38237345	2920	2920	2920	2920	0
535	20240717	115600	38237345	2920	2920	2920	2920	1
536	20240717	115500	38234425	2915	2915	2915	2915	0
537	20240717	115400	38234425	2915	2915	2915	2915	0
538	20240717	115300	38234425	2915	2915	2915	2915	0
539	20240717	115200	38234425	2915	2915	2915	2915	0
540	20240717	115100	38234425	2915	2915	2915	2915	0
541	20240717	115000	38234425	2915	2915	2915	2915	0
542	20240717	114900	38234425	2915	2915	2915	2915	0
543	20240717	114800	38234425	2915	2915	2915	2915	0
544	20240717	114700	38234425	2915	2915	2915	2915	0
545	20240717	114600	38234425	2915	2915	2915	2915	21
546	20240717	114500	38173210	2915	2915	2915	2915	0
547	20240717	114400	38173210	2915	2915	2915	2915	35
548	20240717	114300	38071185	2915	2915	2915	2915	0
549	20240717	114200	38071185	2915	2915	2915	2915	0
550	20240717	114100	38071185	2915	2915	2915	2915	0
551	20240717	114000	38071185	2915	2915	2915	2915	0
552	20240717	113900	38071185	2915	2915	2915	2915	0
553	20240717	113800	38071185	2915	2915	2915	2915	0
554	20240717	113700	38071185	2915	2915	2915	2915	0
555	20240717	113600	38071185	2915	2915	2915	2915	0
556	20240717	113500	38071185	2915	2915	2915	2915	0
557	20240717	113400	38071185	2915	2915	2915	2915	0
558	20240717	113300	38071185	2915	2915	2915	2915	601
559	20240717	113200	36319270	2920	2920	2920	2920	5
560	20240717	113100	36304670	2920	2920	2920	2920	0
561	20240717	113000	36304670	2920	2920	2920	2920	1000
562	20240717	112900	33384670	2920	2920	2920	2920	0
563	20240717	112800	33384670	2920	2920	2920	2920	0
564	20240717	112700	33384670	2920	2920	2920	2920	0
565	20240717	112600	33384670	2920	2920	2920	2920	0
566	20240717	112500	33384670	2920	2920	2920	2920	0
567	20240717	112400	33384670	2920	2920	2920	2920	0
568	20240717	112300	33384670	2920	2920	2920	2920	0
569	20240717	112200	33384670	2920	2920	2920	2920	151
570	20240717	112100	32943750	2920	2920	2920	2920	0
571	20240717	112000	32943750	2920	2920	2920	2920	0
572	20240717	111900	32943750	2920	2920	2920	2920	0
573	20240717	111800	32943750	2920	2920	2920	2920	0
574	20240717	111700	32943750	2920	2920	2920	2920	0
575	20240717	111600	32943750	2920	2920	2920	2920	0
576	20240717	111500	32943750	2920	2920	2920	2920	0
577	20240717	111400	32943750	2920	2920	2920	2920	0
578	20240717	111300	32943750	2920	2920	2920	2920	0
579	20240717	111200	32943750	2920	2920	2920	2920	0
580	20240717	111100	32943750	2920	2920	2920	2920	0
581	20240717	111000	32943750	2920	2925	2925	2920	100
582	20240717	110900	32651745	2930	2930	2930	2930	0
583	20240717	110800	32651745	2930	2930	2930	2930	0
584	20240717	110700	32651745	2930	2930	2930	2930	0
585	20240717	110600	32651745	2930	2930	2930	2930	0
586	20240717	110500	32651745	2930	2930	2930	2930	0
587	20240717	110400	32651745	2930	2930	2930	2930	0
588	20240717	110300	32651745	2930	2930	2930	2930	1
589	20240717	110200	32648815	2930	2930	2930	2930	0
590	20240717	110100	32648815	2930	2930	2930	2930	0
591	20240717	110000	32648815	2930	2930	2930	2930	0
592	20240717	105900	32648815	2930	2930	2930	2930	0
593	20240717	105800	32648815	2930	2930	2930	2930	0
594	20240717	105700	32648815	2930	2930	2930	2930	0
595	20240717	105600	32648815	2930	2930	2930	2930	0
596	20240717	105500	32648815	2930	2930	2930	2930	0
597	20240717	105400	32648815	2930	2925	2930	2925	5
598	20240717	105300	32634170	2925	2925	2925	2925	0
599	20240717	105200	32634170	2925	2925	2925	2925	0
600	20240717	105100	32634170	2925	2925	2925	2925	0
601	20240717	105000	32634170	2925	2925	2925	2925	0
602	20240717	104900	32634170	2925	2925	2925	2925	0
603	20240717	104800	32634170	2925	2925	2925	2925	0
604	20240717	104700	32634170	2925	2925	2925	2925	0
605	20240717	104600	32634170	2925	2910	2925	2910	350
606	20240717	104500	31615380	2915	2920	2920	2915	252
607	20240717	104400	30880790	2920	2920	2920	2920	248
608	20240717	104300	30156630	2910	2910	2910	2910	1700
609	20240717	104200	25209630	2915	2915	2915	2915	0
610	20240717	104100	25209630	2915	2915	2915	2915	6
611	20240717	104000	25192140	2920	2920	2920	2920	0
612	20240717	103900	25192140	2920	2920	2920	2920	0
613	20240717	103800	25192140	2920	2920	2920	2920	0
614	20240717	103700	25192140	2920	2920	2920	2920	0
615	20240717	103600	25192140	2920	2920	2920	2920	0
616	20240717	103500	25192140	2920	2920	2920	2920	0
617	20240717	103400	25192140	2920	2920	2920	2920	0
618	20240717	103300	25192140	2920	2920	2920	2920	0
619	20240717	103200	25192140	2920	2920	2920	2920	0
620	20240717	103100	25192140	2920	2920	2920	2920	29
621	20240717	103000	25107460	2915	2920	2920	2915	371
622	20240717	102900	24025640	2920	2920	2920	2920	0
623	20240717	102800	24025640	2920	2920	2920	2920	0
624	20240717	102700	24025640	2920	2920	2920	2920	4
625	20240717	102600	24013960	2920	2925	2925	2920	503
626	20240717	102500	22545185	2925	2925	2925	2925	40
627	20240717	102400	22428185	2925	2925	2925	2925	0
628	20240717	102300	22428185	2925	2925	2925	2925	0
629	20240717	102200	22428185	2925	2925	2925	2925	309
630	20240717	102100	21524360	2925	2925	2925	2925	0
631	20240717	102000	21524360	2925	2925	2925	2925	0
632	20240717	101900	21524360	2925	2925	2925	2925	0
633	20240717	101800	21524360	2925	2925	2925	2925	0
634	20240717	101700	21524360	2925	2925	2925	2925	20
635	20240717	101600	21465860	2925	2925	2925	2925	0
636	20240717	101500	21465860	2925	2925	2925	2925	0
637	20240717	101400	21465860	2925	2925	2925	2925	0
638	20240717	101300	21465860	2925	2925	2925	2925	0
639	20240717	101200	21465860	2925	2925	2925	2925	0
640	20240717	101100	21465860	2925	2925	2925	2925	3
641	20240717	101000	21457085	2925	2925	2925	2925	500
642	20240717	100900	19994585	2935	2935	2935	2935	1
643	20240717	100800	19991650	2925	2925	2925	2925	21
644	20240717	100700	19930225	2930	2930	2930	2930	0
645	20240717	100600	19930225	2930	2930	2930	2930	60
646	20240717	100500	19754425	2930	2930	2930	2930	0
647	20240717	100400	19754425	2930	2930	2930	2930	400
648	20240717	100300	18582425	2935	2935	2935	2935	0
649	20240717	100200	18582425	2935	2935	2935	2935	0
650	20240717	100100	18582425	2935	2935	2935	2935	590
651	20240717	100000	16850775	2935	2935	2935	2935	1002
652	20240717	095900	13909905	2935	2935	2935	2935	1
653	20240717	095800	13906970	2935	2935	2935	2935	20
654	20240717	095700	13848270	2935	2935	2935	2935	10
655	20240717	095600	13818920	2935	2935	2935	2930	227
656	20240717	095500	13153675	2935	2935	2935	2935	1
657	20240717	095400	13150740	2935	2940	2940	2935	1621
658	20240717	095300	8390885	2950	2940	2950	2940	63
659	20240717	095200	8205655	2950	2950	2950	2950	10
660	20240717	095100	8176155	2950	2950	2950	2950	0
661	20240717	095000	8176155	2950	2950	2950	2950	0
662	20240717	094900	8176155	2950	2950	2950	2950	0
663	20240717	094800	8176155	2950	2950	2950	2950	0
664	20240717	094700	8176155	2950	2950	2950	2950	91
665	20240717	094600	7907705	2950	2950	2950	2950	1
666	20240717	094500	7904755	2940	2940	2940	2940	40
667	20240717	094400	7787155	2940	2940	2940	2940	0
668	20240717	094300	7787155	2940	2940	2940	2940	700
669	20240717	094200	5729155	2940	2940	2940	2940	100
670	20240717	094100	5435155	2950	2950	2950	2950	68
671	20240717	094000	5234555	2960	2960	2960	2960	0
672	20240717	093900	5234555	2960	2960	2960	2960	300
673	20240717	093800	4346555	2950	2950	2950	2950	0
674	20240717	093700	4346555	2950	2950	2950	2950	0
675	20240717	093600	4346555	2950	2950	2950	2950	42
676	20240717	093500	4222655	2940	2940	2940	2940	0
677	20240717	093400	4222655	2940	2940	2940	2940	1
678	20240717	093300	4219715	2960	2960	2960	2960	0
679	20240717	093200	4219715	2960	2960	2960	2960	0
680	20240717	093100	4219715	2960	2960	2960	2960	0
681	20240717	093000	4219715	2960	2960	2960	2960	0
682	20240717	092900	4219715	2960	2960	2960	2960	0
683	20240717	092800	4219715	2960	2960	2960	2960	0
684	20240717	092700	4219715	2960	2960	2960	2960	0
685	20240717	092600	4219715	2960	2960	2960	2960	0
686	20240717	092500	4219715	2960	2960	2960	2960	0
687	20240717	092400	4219715	2960	2960	2960	2960	0
688	20240717	092300	4219715	2960	2960	2960	2960	0
689	20240717	092200	4219715	2960	2960	2960	2960	0
690	20240717	092100	4219715	2960	2960	2960	2960	0
691	20240717	092000	4219715	2960	2960	2960	2960	33
692	20240717	091900	4122035	2965	2965	2965	2965	0
693	20240717	091800	4122035	2965	2925	2965	2925	603
694	20240717	091700	2345025	2920	2920	2920	2920	0
695	20240717	091600	2345025	2920	2920	2920	2920	0
696	20240717	091500	2345025	2920	2920	2920	2920	300
697	20240717	091400	1469025	2925	2925	2925	2925	0
698	20240717	091300	1469025	2925	2925	2925	2925	10
699	20240717	091200	1439775	2925	2925	2925	2925	52
700	20240717	091100	1287675	2930	2930	2930	2930	100
701	20240717	091000	994675	2930	2930	2930	2930	0
702	20240717	090900	994675	2930	2930	2930	2930	100
703	20240717	090800	701675	2930	2930	2930	2930	10
704	20240717	090700	672375	2950	2950	2950	2950	0
705	20240717	090600	672375	2950	2950	2950	2950	0
706	20240717	090500	672375	2950	2935	2950	2935	70
707	20240717	090400	465950	2950	2950	2950	2950	0
708	20240717	090300	465950	2950	2940	2950	2940	34
709	20240717	090200	365860	2935	2935	2935	2935	0
710	20240717	090100	365860	2935	2930	2935	2930	36
711	20240717	090000	260325	2925	2925	2925	2925	89