KissMeData/203650/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	204500	252203150	2990	2990	2990	2990	1979
3	20240712	204400	252203150	2990	2990	2990	2990	0
4	20240712	204300	252203150	2990	2990	2990	2990	0
5	20240712	204200	252203150	2990	2990	2990	2990	0
6	20240712	204100	252203150	2990	2990	2990	2990	0
7	20240712	204000	252203150	2990	2990	2990	2990	0
8	20240712	203900	252203150	2990	2990	2990	2990	0
9	20240712	203800	252203150	2990	2990	2990	2990	0
10	20240712	203700	252203150	2990	2990	2990	2990	0
11	20240712	203600	252203150	2990	2990	2990	2990	0
12	20240712	203500	252203150	2990	2990	2990	2990	0
13	20240712	203400	252203150	2990	2990	2990	2990	0
14	20240712	203300	252203150	2990	2990	2990	2990	0
15	20240712	203200	252203150	2990	2990	2990	2990	0
16	20240712	203100	252203150	2990	2990	2990	2990	0
17	20240712	203000	252203150	2990	2990	2990	2990	0
18	20240712	202900	252203150	2990	2990	2990	2990	0
19	20240712	202800	252203150	2990	2990	2990	2990	0
20	20240712	202700	252203150	2990	2990	2990	2990	0
21	20240712	202600	252203150	2990	2990	2990	2990	0
22	20240712	202500	252203150	2990	2990	2990	2990	0
23	20240712	202400	252203150	2990	2990	2990	2990	0
24	20240712	202300	252203150	2990	2990	2990	2990	0
25	20240712	202200	252203150	2990	2990	2990	2990	0
26	20240712	202100	252203150	2990	2990	2990	2990	0
27	20240712	202000	252203150	2990	2990	2990	2990	0
28	20240712	201900	252203150	2990	2990	2990	2990	0
29	20240712	201800	252203150	2990	2990	2990	2990	0
30	20240712	201700	252203150	2990	2990	2990	2990	0
31	20240712	201600	252203150	2990	2990	2990	2990	0
32	20240712	201500	252203150	2990	2990	2990	2990	1979
33	20240712	201400	252203150	2990	2990	2990	2990	0
34	20240712	201300	252203150	2990	2990	2990	2990	0
35	20240712	201200	252203150	2990	2990	2990	2990	0
36	20240712	201100	252203150	2990	2990	2990	2990	0
37	20240712	201000	252203150	2990	2990	2990	2990	0
38	20240712	200900	252203150	2990	2990	2990	2990	0
39	20240712	200800	252203150	2990	2990	2990	2990	0
40	20240712	200700	252203150	2990	2990	2990	2990	0
41	20240712	200600	252203150	2990	2990	2990	2990	0
42	20240712	200500	252203150	2990	2990	2990	2990	0
43	20240712	200400	252203150	2990	2990	2990	2990	0
44	20240712	200300	252203150	2990	2990	2990	2990	0
45	20240712	200200	252203150	2990	2990	2990	2990	0
46	20240712	200100	252203150	2990	2990	2990	2990	0
47	20240712	200000	252203150	2990	2990	2990	2990	0
48	20240712	195900	252203150	2990	2990	2990	2990	0
49	20240712	195800	252203150	2990	2990	2990	2990	0
50	20240712	195700	252203150	2990	2990	2990	2990	0
51	20240712	195600	252203150	2990	2990	2990	2990	0
52	20240712	195500	252203150	2990	2990	2990	2990	0
53	20240712	195400	252203150	2990	2990	2990	2990	0
54	20240712	195300	252203150	2990	2990	2990	2990	0
55	20240712	195200	252203150	2990	2990	2990	2990	0
56	20240712	195100	252203150	2990	2990	2990	2990	0
57	20240712	195000	252203150	2990	2990	2990	2990	0
58	20240712	194900	252203150	2990	2990	2990	2990	0
59	20240712	194800	252203150	2990	2990	2990	2990	0
60	20240712	194700	252203150	2990	2990	2990	2990	0
61	20240712	194600	252203150	2990	2990	2990	2990	0
62	20240712	194500	252203150	2990	2990	2990	2990	1979
63	20240712	194400	252203150	2990	2990	2990	2990	0
64	20240712	194300	252203150	2990	2990	2990	2990	0
65	20240712	194200	252203150	2990	2990	2990	2990	0
66	20240712	194100	252203150	2990	2990	2990	2990	0
67	20240712	194000	252203150	2990	2990	2990	2990	0
68	20240712	193900	252203150	2990	2990	2990	2990	0
69	20240712	193800	252203150	2990	2990	2990	2990	0
70	20240712	193700	252203150	2990	2990	2990	2990	0
71	20240712	193600	252203150	2990	2990	2990	2990	0
72	20240712	193500	252203150	2990	2990	2990	2990	0
73	20240712	193400	252203150	2990	2990	2990	2990	0
74	20240712	193300	252203150	2990	2990	2990	2990	0
75	20240712	193200	252203150	2990	2990	2990	2990	0
76	20240712	193100	252203150	2990	2990	2990	2990	0
77	20240712	193000	252203150	2990	2990	2990	2990	0
78	20240712	192900	252203150	2990	2990	2990	2990	0
79	20240712	192800	252203150	2990	2990	2990	2990	0
80	20240712	192700	252203150	2990	2990	2990	2990	0
81	20240712	192600	252203150	2990	2990	2990	2990	0
82	20240712	192500	252203150	2990	2990	2990	2990	0
83	20240712	192400	252203150	2990	2990	2990	2990	0
84	20240712	192300	252203150	2990	2990	2990	2990	0
85	20240712	192200	252203150	2990	2990	2990	2990	0
86	20240712	192100	252203150	2990	2990	2990	2990	0
87	20240712	192000	252203150	2990	2990	2990	2990	0
88	20240712	191900	252203150	2990	2990	2990	2990	0
89	20240712	191800	252203150	2990	2990	2990	2990	0
90	20240712	191700	252203150	2990	2990	2990	2990	0
91	20240712	191600	252203150	2990	2990	2990	2990	0
92	20240712	191500	252203150	2990	2990	2990	2990	1979
93	20240712	191400	252203150	2990	2990	2990	2990	0
94	20240712	191300	252203150	2990	2990	2990	2990	0
95	20240712	191200	252203150	2990	2990	2990	2990	0
96	20240712	191100	252203150	2990	2990	2990	2990	0
97	20240712	191000	252203150	2990	2990	2990	2990	0
98	20240712	190900	252203150	2990	2990	2990	2990	0
99	20240712	190800	252203150	2990	2990	2990	2990	0
100	20240712	190700	252203150	2990	2990	2990	2990	0
101	20240712	190600	252203150	2990	2990	2990	2990	0
102	20240712	190500	252203150	2990	2990	2990	2990	0
103	20240712	190400	252203150	2990	2990	2990	2990	0
104	20240712	190300	252203150	2990	2990	2990	2990	0
105	20240712	190200	252203150	2990	2990	2990	2990	0
106	20240712	190100	252203150	2990	2990	2990	2990	0
107	20240712	190000	252203150	2990	2990	2990	2990	0
108	20240712	185900	252203150	2990	2990	2990	2990	0
109	20240712	185800	252203150	2990	2990	2990	2990	0
110	20240712	185700	252203150	2990	2990	2990	2990	0
111	20240712	185600	252203150	2990	2990	2990	2990	0
112	20240712	185500	252203150	2990	2990	2990	2990	0
113	20240712	185400	252203150	2990	2990	2990	2990	0
114	20240712	185300	252203150	2990	2990	2990	2990	0
115	20240712	185200	252203150	2990	2990	2990	2990	0
116	20240712	185100	252203150	2990	2990	2990	2990	0
117	20240712	185000	252203150	2990	2990	2990	2990	0
118	20240712	184900	252203150	2990	2990	2990	2990	0
119	20240712	184800	252203150	2990	2990	2990	2990	0
120	20240712	184700	252203150	2990	2990	2990	2990	0
121	20240712	184600	252203150	2990	2990	2990	2990	0
122	20240712	184500	252203150	2990	2990	2990	2990	1979
123	20240712	184400	252203150	2990	2990	2990	2990	0
124	20240712	184300	252203150	2990	2990	2990	2990	0
125	20240712	184200	252203150	2990	2990	2990	2990	0
126	20240712	184100	252203150	2990	2990	2990	2990	0
127	20240712	184000	252203150	2990	2990	2990	2990	0
128	20240712	183900	252203150	2990	2990	2990	2990	0
129	20240712	183800	252203150	2990	2990	2990	2990	0
130	20240712	183700	252203150	2990	2990	2990	2990	0
131	20240712	183600	252203150	2990	2990	2990	2990	0
132	20240712	183500	252203150	2990	2990	2990	2990	0
133	20240712	183400	252203150	2990	2990	2990	2990	0
134	20240712	183300	252203150	2990	2990	2990	2990	0
135	20240712	183200	252203150	2990	2990	2990	2990	0
136	20240712	183100	252203150	2990	2990	2990	2990	0
137	20240712	183000	252203150	2990	2990	2990	2990	0
138	20240712	182900	252203150	2990	2990	2990	2990	0
139	20240712	182800	252203150	2990	2990	2990	2990	0
140	20240712	182700	252203150	2990	2990	2990	2990	0
141	20240712	182600	252203150	2990	2990	2990	2990	0
142	20240712	182500	252203150	2990	2990	2990	2990	0
143	20240712	182400	252203150	2990	2990	2990	2990	0
144	20240712	182300	252203150	2990	2990	2990	2990	0
145	20240712	182200	252203150	2990	2990	2990	2990	0
146	20240712	182100	252203150	2990	2990	2990	2990	0
147	20240712	182000	252203150	2990	2990	2990	2990	0
148	20240712	181900	252203150	2990	2990	2990	2990	0
149	20240712	181800	252203150	2990	2990	2990	2990	0
150	20240712	181700	252203150	2990	2990	2990	2990	0
151	20240712	181600	252203150	2990	2990	2990	2990	0
152	20240712	181500	252203150	2990	2990	2990	2990	1979
153	20240712	181400	252203150	2990	2990	2990	2990	0
154	20240712	181300	252203150	2990	2990	2990	2990	0
155	20240712	181200	252203150	2990	2990	2990	2990	0
156	20240712	181100	252203150	2990	2990	2990	2990	0
157	20240712	181000	252203150	2990	2990	2990	2990	0
158	20240712	180900	252203150	2990	2990	2990	2990	0
159	20240712	180800	252203150	2990	2990	2990	2990	0
160	20240712	180700	252203150	2990	2990	2990	2990	0
161	20240712	180600	252203150	2990	2990	2990	2990	0
162	20240712	180500	252203150	2990	2990	2990	2990	0
163	20240712	180400	252203150	2990	2990	2990	2990	0
164	20240712	180300	252203150	2990	2990	2990	2990	0
165	20240712	180200	252203150	2990	2990	2990	2990	0
166	20240712	180100	252203150	2990	2990	2990	2990	0
167	20240712	180000	252203150	2990	2990	2990	2990	0
168	20240712	175900	252203150	2990	2990	2990	2990	0
169	20240712	175800	252203150	2990	2990	2990	2990	0
170	20240712	175700	252203150	2990	2990	2990	2990	0
171	20240712	175600	252203150	2990	2990	2990	2990	0
172	20240712	175500	252203150	2990	2990	2990	2990	0
173	20240712	175400	252203150	2990	2990	2990	2990	0
174	20240712	175300	252203150	2990	2990	2990	2990	0
175	20240712	175200	252203150	2990	2990	2990	2990	0
176	20240712	175100	252203150	2990	2990	2990	2990	0
177	20240712	175000	252203150	2990	2990	2990	2990	0
178	20240712	174900	252203150	2990	2990	2990	2990	0
179	20240712	174800	252203150	2990	2990	2990	2990	0
180	20240712	174700	252203150	2990	2990	2990	2990	0
181	20240712	174600	252203150	2990	2990	2990	2990	0
182	20240712	174500	252203150	2990	2990	2990	2990	1979
183	20240712	174400	252203150	2990	2990	2990	2990	0
184	20240712	174300	252203150	2990	2990	2990	2990	0
185	20240712	174200	252203150	2990	2990	2990	2990	0
186	20240712	174100	252203150	2990	2990	2990	2990	0
187	20240712	174000	252203150	2990	2990	2990	2990	0
188	20240712	173900	252203150	2990	2990	2990	2990	0
189	20240712	173800	252203150	2990	2990	2990	2990	0
190	20240712	173700	252203150	2990	2990	2990	2990	0
191	20240712	173600	252203150	2990	2990	2990	2990	0
192	20240712	173500	252203150	2990	2990	2990	2990	0
193	20240712	173400	252203150	2990	2990	2990	2990	0
194	20240712	173300	252203150	2990	2990	2990	2990	0
195	20240712	173200	252203150	2990	2990	2990	2990	0
196	20240712	173100	252203150	2990	2990	2990	2990	0
197	20240712	173000	252203150	2990	2990	2990	2990	0
198	20240712	172900	252203150	2990	2990	2990	2990	0
199	20240712	172800	252203150	2990	2990	2990	2990	0
200	20240712	172700	252203150	2990	2990	2990	2990	0
201	20240712	172600	252203150	2990	2990	2990	2990	0
202	20240712	172500	252203150	2990	2990	2990	2990	0
203	20240712	172400	252203150	2990	2990	2990	2990	0
204	20240712	172300	252203150	2990	2990	2990	2990	0
205	20240712	172200	252203150	2990	2990	2990	2990	0
206	20240712	172100	252203150	2990	2990	2990	2990	0
207	20240712	172000	252203150	2990	2990	2990	2990	0
208	20240712	171900	252203150	2990	2990	2990	2990	0
209	20240712	171800	252203150	2990	2990	2990	2990	0
210	20240712	171700	252203150	2990	2990	2990	2990	0
211	20240712	171600	252203150	2990	2990	2990	2990	0
212	20240712	171500	252203150	2990	2990	2990	2990	1979
213	20240712	171400	252203150	2990	2990	2990	2990	0
214	20240712	171300	252203150	2990	2990	2990	2990	0
215	20240712	171200	252203150	2990	2990	2990	2990	0
216	20240712	171100	252203150	2990	2990	2990	2990	0
217	20240712	171000	252203150	2990	2990	2990	2990	0
218	20240712	170900	252203150	2990	2990	2990	2990	0
219	20240712	170800	252203150	2990	2990	2990	2990	0
220	20240712	170700	252203150	2990	2990	2990	2990	0
221	20240712	170600	252203150	2990	2990	2990	2990	0
222	20240712	170500	252203150	2990	2990	2990	2990	0
223	20240712	170400	252203150	2990	2990	2990	2990	0
224	20240712	170300	252203150	2990	2990	2990	2990	0
225	20240712	170200	252203150	2990	2990	2990	2990	0
226	20240712	170100	252203150	2990	2990	2990	2990	0
227	20240712	170000	252203150	2990	2990	2990	2990	0
228	20240712	165900	252203150	2990	2990	2990	2990	0
229	20240712	165800	252203150	2990	2990	2990	2990	0
230	20240712	165700	252203150	2990	2990	2990	2990	0
231	20240712	165600	252203150	2990	2990	2990	2990	0
232	20240712	165500	252203150	2990	2990	2990	2990	0
233	20240712	165400	252203150	2990	2990	2990	2990	0
234	20240712	165300	252203150	2990	2990	2990	2990	0
235	20240712	165200	252203150	2990	2990	2990	2990	0
236	20240712	165100	252203150	2990	2990	2990	2990	0
237	20240712	165000	252203150	2990	2990	2990	2990	0
238	20240712	164900	252203150	2990	2990	2990	2990	0
239	20240712	164800	252203150	2990	2990	2990	2990	0
240	20240712	164700	252203150	2990	2990	2990	2990	0
241	20240712	164600	252203150	2990	2990	2990	2990	0
242	20240712	164500	252203150	2990	2990	2990	2990	1979
243	20240712	164400	252203150	2990	2990	2990	2990	0
244	20240712	164300	252203150	2990	2990	2990	2990	0
245	20240712	164200	252203150	2990	2990	2990	2990	0
246	20240712	164100	252203150	2990	2990	2990	2990	0
247	20240712	164000	252203150	2990	2990	2990	2990	0
248	20240712	163900	252203150	2990	2990	2990	2990	0
249	20240712	163800	252203150	2990	2990	2990	2990	0
250	20240712	163700	252203150	2990	2990	2990	2990	0
251	20240712	163600	252203150	2990	2990	2990	2990	0
252	20240712	163500	252203150	2990	2990	2990	2990	0
253	20240712	163400	252203150	2990	2990	2990	2990	0
254	20240712	163300	252203150	2990	2990	2990	2990	0
255	20240712	163200	252203150	2990	2990	2990	2990	0
256	20240712	163100	252203150	2990	2990	2990	2990	0
257	20240712	163000	252203150	2990	2990	2990	2990	0
258	20240712	162900	252203150	2990	2990	2990	2990	0
259	20240712	162800	252203150	2990	2990	2990	2990	0
260	20240712	162700	252203150	2990	2990	2990	2990	0
261	20240712	162600	252203150	2990	2990	2990	2990	0
262	20240712	162500	252203150	2990	2990	2990	2990	0
263	20240712	162400	252203150	2990	2990	2990	2990	0
264	20240712	162300	252203150	2990	2990	2990	2990	0
265	20240712	162200	252203150	2990	2990	2990	2990	0
266	20240712	162100	252203150	2990	2990	2990	2990	0
267	20240712	162000	252203150	2990	2990	2990	2990	0
268	20240712	161900	252203150	2990	2990	2990	2990	0
269	20240712	161800	252203150	2990	2990	2990	2990	0
270	20240712	161700	252203150	2990	2990	2990	2990	0
271	20240712	161600	252203150	2990	2990	2990	2990	0
272	20240712	161500	252203150	2990	2990	2990	2990	1979
273	20240712	161400	252203150	2990	2990	2990	2990	0
274	20240712	161300	252203150	2990	2990	2990	2990	0
275	20240712	161200	252203150	2990	2990	2990	2990	0
276	20240712	161100	252203150	2990	2990	2990	2990	0
277	20240712	161000	252203150	2990	2990	2990	2990	0
278	20240712	160900	252203150	2990	2990	2990	2990	0
279	20240712	160800	252203150	2990	2990	2990	2990	0
280	20240712	160700	252203150	2990	2990	2990	2990	0
281	20240712	160600	252203150	2990	2990	2990	2990	0
282	20240712	160500	252203150	2990	2990	2990	2990	0
283	20240712	160400	252203150	2990	2990	2990	2990	0
284	20240712	160300	252203150	2990	2990	2990	2990	0
285	20240712	160200	252203150	2990	2990	2990	2990	0
286	20240712	160100	252203150	2990	2990	2990	2990	0
287	20240712	160000	252203150	2990	2990	2990	2990	0
288	20240712	155900	252203150	2990	2990	2990	2990	0
289	20240712	155800	252203150	2990	2990	2990	2990	0
290	20240712	155700	252203150	2990	2990	2990	2990	0
291	20240712	155600	252203150	2990	2990	2990	2990	0
292	20240712	155500	252203150	2990	2990	2990	2990	0
293	20240712	155400	252203150	2990	2990	2990	2990	0
294	20240712	155300	252203150	2990	2990	2990	2990	0
295	20240712	155200	252203150	2990	2990	2990	2990	0
296	20240712	155100	252203150	2990	2990	2990	2990	0
297	20240712	155000	252203150	2990	2990	2990	2990	0
298	20240712	154900	252203150	2990	2990	2990	2990	0
299	20240712	154800	252203150	2990	2990	2990	2990	0
300	20240712	154700	252203150	2990	2990	2990	2990	0
301	20240712	154600	252203150	2990	2990	2990	2990	0
302	20240712	154500	252203150	2990	2990	2990	2990	1979
303	20240712	154400	252203150	2990	2990	2990	2990	0
304	20240712	154300	252203150	2990	2990	2990	2990	0
305	20240712	154200	252203150	2990	2990	2990	2990	0
306	20240712	154100	252203150	2990	2990	2990	2990	0
307	20240712	154000	252203150	2990	2990	2990	2990	0
308	20240712	153900	252203150	2990	2990	2990	2990	0
309	20240712	153800	252203150	2990	2990	2990	2990	0
310	20240712	153700	252203150	2990	2990	2990	2990	0
311	20240712	153600	252203150	2990	2990	2990	2990	0
312	20240712	153500	252203150	2990	2990	2990	2990	0
313	20240712	153400	252203150	2990	2990	2990	2990	0
314	20240712	153300	252203150	2990	2990	2990	2990	0
315	20240712	153200	252203150	2990	2990	2990	2990	0
316	20240712	153100	252203150	2990	2990	2990	2990	0
317	20240712	153000	252203150	2990	2990	2990	2990	1979
318	20240712	152900	246285940	2975	2975	2975	2975	0
319	20240712	152800	246285940	2975	2975	2975	2975	0
320	20240712	152700	246285940	2975	2975	2975	2975	0
321	20240712	152600	246285940	2975	2975	2975	2975	0
322	20240712	152500	246285940	2975	2975	2975	2975	0
323	20240712	152400	246285940	2975	2975	2975	2975	0
324	20240712	152300	246285940	2975	2975	2975	2975	0
325	20240712	152200	246285940	2975	2975	2975	2975	0
326	20240712	152100	246285940	2975	2975	2975	2975	0
327	20240712	152000	246285940	2975	2975	2975	2975	0
328	20240712	151900	246285940	2975	2980	2985	2975	1412
329	20240712	151800	242072380	2975	2975	2980	2975	372
330	20240712	151700	240965675	2975	2975	2975	2975	5
331	20240712	151600	240950800	2980	2980	2980	2980	2
332	20240712	151500	240944840	2980	2980	2980	2980	300
333	20240712	151400	240050840	2980	2980	2980	2980	101
334	20240712	151300	239749860	2980	2975	2980	2975	26
335	20240712	151200	239672505	2975	2980	2980	2975	146
336	20240712	151100	239237900	2980	2980	2980	2980	0
337	20240712	151000	239237900	2980	2980	2980	2980	1
338	20240712	150900	239234920	2975	2975	2975	2975	40
339	20240712	150800	239115920	2975	2975	2975	2975	8
340	20240712	150700	239092120	2980	2980	2980	2980	31
341	20240712	150600	238999740	2980	2980	2980	2980	21
342	20240712	150500	238937160	2980	2980	2980	2980	3
343	20240712	150400	238928220	2980	2975	2980	2975	11
344	20240712	150300	238895470	2985	2985	2985	2985	0
345	20240712	150200	238895470	2985	2985	2985	2985	0
346	20240712	150100	238895470	2985	2985	2985	2985	4
347	20240712	150000	238883530	2985	2980	2985	2980	505
348	20240712	145900	237377075	2980	2980	2980	2980	0
349	20240712	145800	237377075	2980	2980	2980	2980	0
350	20240712	145700	237377075	2980	2975	2980	2975	2421
351	20240712	145600	230174450	2985	2985	2985	2985	22
352	20240712	145500	230108780	2985	2985	2985	2985	1
353	20240712	145400	230105795	2975	2975	2975	2975	0
354	20240712	145300	230105795	2975	2975	2975	2975	500
355	20240712	145200	228618295	2985	2985	2985	2985	32
356	20240712	145100	228522775	2985	2985	2985	2985	4
357	20240712	145000	228510835	2985	2975	2985	2975	30
358	20240712	144900	228421565	2985	2980	2985	2975	1006
359	20240712	144800	225428495	2985	2985	2985	2985	0
360	20240712	144700	225428495	2985	2985	2985	2985	110
361	20240712	144600	225100145	2985	2985	2985	2985	0
362	20240712	144500	225100145	2985	2985	2985	2985	0
363	20240712	144400	225100145	2985	2985	2985	2985	3
364	20240712	144300	225091190	2985	2985	2985	2985	0
365	20240712	144200	225091190	2985	2985	2985	2985	0
366	20240712	144100	225091190	2985	2985	2985	2985	4
367	20240712	144000	225079250	2985	2980	2985	2980	15
368	20240712	143900	225034545	2970	2970	2970	2970	0
369	20240712	143800	225034545	2970	2975	2975	2970	1000
370	20240712	143700	222064145	2970	2970	2970	2970	0
371	20240712	143600	222064145	2970	2970	2970	2970	0
372	20240712	143500	222064145	2970	2975	2975	2970	261
373	20240712	143400	221287795	2985	2985	2985	2985	0
374	20240712	143300	221287795	2985	2985	2985	2985	0
375	20240712	143200	221287795	2985	2985	2985	2985	107
376	20240712	143100	220968400	2985	2985	2985	2985	0
377	20240712	143000	220968400	2985	2985	2985	2985	200
378	20240712	142900	220371400	2980	2980	2980	2980	202
379	20240712	142800	219769440	2980	2980	2980	2980	0
380	20240712	142700	219769440	2980	2980	2980	2980	0
381	20240712	142600	219769440	2980	2980	2980	2980	0
382	20240712	142500	219769440	2980	2975	2980	2975	400
383	20240712	142400	218577485	2975	2975	2975	2975	0
384	20240712	142300	218577485	2975	2975	2975	2975	0
385	20240712	142200	218577485	2975	2975	2975	2975	100
386	20240712	142100	218279985	2975	2975	2975	2975	60
387	20240712	142000	218101485	2980	2980	2980	2980	0
388	20240712	141900	218101485	2980	2980	2980	2980	0
389	20240712	141800	218101485	2980	2980	2980	2980	0
390	20240712	141700	218101485	2980	2980	2980	2980	0
391	20240712	141600	218101485	2980	2980	2980	2980	0
392	20240712	141500	218101485	2980	2980	2980	2980	0
393	20240712	141400	218101485	2980	2980	2980	2980	76
394	20240712	141300	217875005	2980	2980	2980	2980	0
395	20240712	141200	217875005	2980	2980	2985	2980	813
396	20240712	141100	215452260	2985	2980	2985	2980	164
397	20240712	141000	214963535	2985	2985	2985	2985	0
398	20240712	140900	214963535	2985	2985	2985	2985	1
399	20240712	140800	214960550	2970	2975	2975	2970	137
400	20240712	140700	214553600	2985	2985	2985	2985	0
401	20240712	140600	214553600	2985	2985	2985	2985	0
402	20240712	140500	214553600	2985	2985	2985	2985	1
403	20240712	140400	214550615	2985	2985	2985	2985	0
404	20240712	140300	214550615	2985	2985	2985	2985	0
405	20240712	140200	214550615	2985	2985	2985	2985	10
406	20240712	140100	214520765	2985	2985	2985	2985	0
407	20240712	140000	214520765	2985	2985	2985	2985	0
408	20240712	135900	214520765	2985	2985	2985	2985	0
409	20240712	135800	214520765	2985	2985	2985	2985	0
410	20240712	135700	214520765	2985	2985	2985	2985	0
411	20240712	135600	214520765	2985	2985	2985	2985	0
412	20240712	135500	214520765	2985	2985	2985	2985	0
413	20240712	135400	214520765	2985	2985	2985	2985	0
414	20240712	135300	214520765	2985	2985	2985	2985	1
415	20240712	135200	214517780	2970	2970	2970	2970	320
416	20240712	135100	213567380	2985	2985	2985	2985	0
417	20240712	135000	213567380	2985	2980	2985	2980	3
418	20240712	134900	213558435	2970	2970	2970	2970	0
419	20240712	134800	213558435	2970	2975	2975	2970	457
420	20240712	134700	212200190	2985	2985	2985	2985	0
421	20240712	134600	212200190	2985	2985	2985	2985	0
422	20240712	134500	212200190	2985	2985	2985	2985	1
423	20240712	134400	212197205	2985	2985	2985	2985	1
424	20240712	134300	212194220	2980	2980	2980	2980	2995
425	20240712	134200	203269120	2980	2980	2980	2980	0
426	20240712	134100	203269120	2980	2980	2980	2980	10
427	20240712	134000	203239320	2980	2980	2980	2980	0
428	20240712	133900	203239320	2980	2980	2980	2980	0
429	20240712	133800	203239320	2980	2980	2980	2980	54
430	20240712	133700	203078400	2980	2975	2980	2975	52
431	20240712	133600	202923450	2980	2980	2980	2980	4
432	20240712	133500	202911530	2980	2980	2980	2980	113
433	20240712	133400	202574790	2980	2980	2980	2980	0
434	20240712	133300	202574790	2980	2980	2980	2980	0
435	20240712	133200	202574790	2980	2980	2980	2980	9
436	20240712	133100	202547970	2980	2980	2980	2980	1
437	20240712	133000	202544990	2980	2980	2980	2980	70
438	20240712	132900	202336390	2975	2975	2975	2975	0
439	20240712	132800	202336390	2975	2980	2980	2975	53
440	20240712	132700	202178700	2975	2975	2975	2975	4
441	20240712	132600	202166800	2980	2980	2980	2980	300
442	20240712	132500	201272800	2980	2980	2980	2980	10
443	20240712	132400	201243000	2980	2980	2980	2980	71
444	20240712	132300	201031420	2980	2980	2980	2980	60
445	20240712	132200	200852620	2985	2985	2985	2985	10
446	20240712	132100	200822770	2985	2985	2985	2985	10
447	20240712	132000	200792920	2985	2980	2985	2980	4404
448	20240712	131900	187668995	2985	2985	2985	2985	3
449	20240712	131800	187660040	2980	2980	2980	2980	2521
450	20240712	131700	180147460	2980	2980	2980	2980	10
451	20240712	131600	180117660	2975	2975	2975	2975	3639
452	20240712	131500	169291635	2975	2975	2975	2975	0
453	20240712	131400	169291635	2975	2975	2975	2975	9
454	20240712	131300	169264860	2975	2975	2975	2975	0
455	20240712	131200	169264860	2975	2975	2975	2975	1
456	20240712	131100	169261885	2970	2970	2970	2970	14
457	20240712	131000	169220305	2975	2975	2975	2975	505
458	20240712	130900	167717930	2975	2975	2975	2975	3
459	20240712	130800	167709005	2975	2975	2975	2975	0
460	20240712	130700	167709005	2975	2975	2975	2975	0
461	20240712	130600	167709005	2975	2975	2975	2975	0
462	20240712	130500	167709005	2975	2970	2975	2970	105
463	20240712	130400	167396635	2975	2970	2975	2965	705
464	20240712	130300	165303390	2975	2975	2975	2975	1
465	20240712	130200	165300415	2970	2975	2975	2970	38
466	20240712	130100	165187505	2975	2975	2975	2975	0
467	20240712	130000	165187505	2975	2975	2975	2975	0
468	20240712	125900	165187505	2975	2975	2975	2975	52
469	20240712	125800	165032805	2975	2975	2975	2975	2
470	20240712	125700	165026855	2975	2975	2975	2975	11
471	20240712	125600	164994130	2975	2975	2975	2975	0
472	20240712	125500	164994130	2975	2975	2975	2975	0
473	20240712	125400	164994130	2975	2975	2975	2975	0
474	20240712	125300	164994130	2975	2975	2975	2975	10
475	20240712	125200	164964380	2975	2975	2975	2975	53
476	20240712	125100	164806705	2975	2975	2975	2975	15
477	20240712	125000	164762080	2975	2975	2975	2975	1
478	20240712	124900	164759105	2965	2975	2975	2965	242
479	20240712	124800	164040405	2975	2975	2975	2975	0
480	20240712	124700	164040405	2975	2975	2975	2975	2
481	20240712	124600	164034455	2975	2975	2975	2975	1
482	20240712	124500	164031480	2975	2975	2975	2975	6
483	20240712	124400	164013630	2975	2970	2975	2970	3
484	20240712	124300	164004710	2975	2975	2975	2975	100
485	20240712	124200	163707210	2975	2975	2975	2975	0
486	20240712	124100	163707210	2975	2975	2975	2975	0
487	20240712	124000	163707210	2975	2975	2975	2975	6
488	20240712	123900	163689360	2970	2970	2970	2970	57
489	20240712	123800	163520070	2970	2970	2970	2970	0
490	20240712	123700	163520070	2970	2970	2970	2970	91
491	20240712	123600	163249800	2970	2970	2970	2970	3
492	20240712	123500	163240890	2970	2970	2970	2970	0
493	20240712	123400	163240890	2970	2970	2970	2970	0
494	20240712	123300	163240890	2970	2970	2970	2970	1
495	20240712	123200	163237920	2970	2965	2970	2965	101
496	20240712	123100	162938450	2970	2970	2970	2970	1
497	20240712	123000	162935480	2965	2970	2970	2965	53
498	20240712	122900	162778210	2970	2970	2970	2970	127
499	20240712	122800	162401020	2970	2970	2970	2970	69
500	20240712	122700	162196090	2970	2970	2970	2970	145
501	20240712	122600	161765440	2975	2975	2975	2975	0
502	20240712	122500	161765440	2975	2975	2975	2975	0
503	20240712	122400	161765440	2975	2975	2975	2975	0
504	20240712	122300	161765440	2975	2975	2975	2975	0
505	20240712	122200	161765440	2975	2975	2975	2975	0
506	20240712	122100	161765440	2975	2975	2975	2975	0
507	20240712	122000	161765440	2975	2975	2975	2975	3
508	20240712	121900	161756515	2980	2980	2980	2980	0
509	20240712	121800	161756515	2980	2980	2980	2980	0
510	20240712	121700	161756515	2980	2980	2980	2980	0
511	20240712	121600	161756515	2980	2980	2980	2980	0
512	20240712	121500	161756515	2980	2980	2980	2980	0
513	20240712	121400	161756515	2980	2980	2980	2980	0
514	20240712	121300	161756515	2980	2980	2980	2980	0
515	20240712	121200	161756515	2980	2980	2980	2965	965
516	20240712	121100	158891550	2980	2980	2980	2970	42
517	20240712	121000	158766640	2975	2975	2975	2975	5
518	20240712	120900	158751765	2975	2975	2980	2975	271
519	20240712	120800	157945535	2970	2975	2975	2970	803
520	20240712	120700	155560575	2980	2980	2980	2980	0
521	20240712	120600	155560575	2980	2980	2980	2980	0
522	20240712	120500	155560575	2980	2980	2980	2980	22
523	20240712	120400	155495015	2980	2980	2980	2980	2
524	20240712	120300	155489055	2975	2980	2980	2975	4
525	20240712	120200	155477150	2975	2975	2975	2975	0
526	20240712	120100	155477150	2975	2975	2975	2975	0
527	20240712	120000	155477150	2975	2975	2975	2975	300
528	20240712	115900	154584650	2980	2980	2980	2980	0
529	20240712	115800	154584650	2980	2980	2980	2980	1
530	20240712	115700	154581670	2970	2975	2975	2970	3566
531	20240712	115600	143990500	2980	2980	2980	2980	74
532	20240712	115500	143769980	2980	2980	2980	2980	3
533	20240712	115400	143761040	2970	2970	2970	2970	28
534	20240712	115300	143677880	2980	2975	2980	2975	11
535	20240712	115200	143645150	2975	2975	2975	2975	5
536	20240712	115100	143630275	2975	2980	2980	2975	31
537	20240712	115000	143537950	2980	2980	2980	2980	0
538	20240712	114900	143537950	2980	2980	2980	2980	0
539	20240712	114800	143537950	2980	2980	2980	2980	0
540	20240712	114700	143537950	2980	2980	2980	2980	0
541	20240712	114600	143537950	2980	2980	2980	2980	100
542	20240712	114500	143239950	2980	2980	2980	2980	0
543	20240712	114400	143239950	2980	2980	2980	2980	0
544	20240712	114300	143239950	2980	2980	2980	2980	10
545	20240712	114200	143210150	2980	2980	2980	2980	0
546	20240712	114100	143210150	2980	2980	2980	2980	8
547	20240712	114000	143186310	2980	2980	2980	2980	0
548	20240712	113900	143186310	2980	2980	2980	2980	1
549	20240712	113800	143183330	2970	2975	2980	2970	215
550	20240712	113700	142544715	2975	2975	2975	2975	0
551	20240712	113600	142544715	2975	2975	2975	2975	2
552	20240712	113500	142538765	2975	2975	2980	2975	10
553	20240712	113400	142509010	2975	2975	2975	2975	2
554	20240712	113300	142503060	2975	2970	2975	2970	11
555	20240712	113200	142470340	2970	2970	2970	2970	1
556	20240712	113100	142467370	2970	2970	2970	2970	2443
557	20240712	113000	135211660	2975	2980	2980	2975	7
558	20240712	112900	135190825	2975	2975	2975	2975	7
559	20240712	112800	135170000	2970	2975	2975	2970	5313
560	20240712	112700	119386195	2975	2975	2975	2975	800
561	20240712	112600	117006195	2975	2980	2980	2975	70
562	20240712	112500	116797795	2980	2980	2980	2980	20
563	20240712	112400	116738195	2980	2980	2980	2980	0
564	20240712	112300	116738195	2980	2980	2980	2980	0
565	20240712	112200	116738195	2980	2980	2980	2980	0
566	20240712	112100	116738195	2980	2980	2980	2980	0
567	20240712	112000	116738195	2980	2980	2980	2980	0
568	20240712	111900	116738195	2980	2980	2980	2980	0
569	20240712	111800	116738195	2980	2980	2980	2980	3
570	20240712	111700	116729255	2980	2980	2980	2980	0
571	20240712	111600	116729255	2980	2980	2980	2980	0
572	20240712	111500	116729255	2980	2980	2980	2980	60
573	20240712	111400	116550455	2980	2980	2980	2980	3
574	20240712	111300	116541515	2980	2980	2980	2980	0
575	20240712	111200	116541515	2980	2975	2980	2975	51
576	20240712	111100	116389780	2975	2980	2980	2975	41
577	20240712	111000	116267740	2980	2980	2980	2980	0
578	20240712	110900	116267740	2980	2980	2980	2980	0
579	20240712	110800	116267740	2980	2980	2980	2980	0
580	20240712	110700	116267740	2980	2980	2980	2980	1
581	20240712	110600	116264760	2980	2980	2980	2980	400
582	20240712	110500	115072760	2980	2980	2980	2980	20
583	20240712	110400	115013160	2980	2980	2980	2980	0
584	20240712	110300	115013160	2980	2980	2980	2980	3
585	20240712	110200	115004220	2980	2980	2980	2980	0
586	20240712	110100	115004220	2980	2980	2980	2980	0
587	20240712	110000	115004220	2980	2980	2980	2980	10
588	20240712	105900	114974420	2980	2980	2980	2980	0
589	20240712	105800	114974420	2980	2980	2980	2980	300
590	20240712	105700	114080420	2980	2980	2980	2980	0
591	20240712	105600	114080420	2980	2980	2980	2980	0
592	20240712	105500	114080420	2980	2980	2980	2980	0
593	20240712	105400	114080420	2980	2980	2980	2970	541
594	20240712	105300	112473035	2980	2975	2985	2970	194
595	20240712	105200	111896605	2975	2980	2980	2975	1952
596	20240712	105100	106089290	2985	2980	2985	2980	507
597	20240712	105000	104578395	2985	2980	2985	2980	27
598	20240712	104900	104497925	2985	2985	2985	2985	1
599	20240712	104800	104494940	2985	2985	2985	2985	10
600	20240712	104700	104465090	2985	2985	2985	2985	2
601	20240712	104600	104459120	2980	2980	2980	2980	159
602	20240712	104500	103985300	2980	2980	2980	2980	10
603	20240712	104400	103955500	2980	2980	2980	2980	22
604	20240712	104300	103889940	2980	2980	2980	2980	21
605	20240712	104200	103827360	2980	2980	2980	2980	0
606	20240712	104100	103827360	2980	2985	2985	2980	103
607	20240712	104000	103520410	2985	2985	2985	2985	10
608	20240712	103900	103490560	2985	2975	2985	2975	11
609	20240712	103800	103457825	2985	2980	2985	2975	1724
610	20240712	103700	98328375	2985	2985	2985	2985	0
611	20240712	103600	98328375	2985	2985	2985	2985	0
612	20240712	103500	98328375	2985	2985	2985	2985	12
613	20240712	103400	98292555	2985	2985	2985	2985	0
614	20240712	103300	98292555	2985	2985	2985	2985	3
615	20240712	103200	98283600	2985	2985	2985	2985	0
616	20240712	103100	98283600	2985	2985	2985	2985	17
617	20240712	103000	98232855	2985	2985	2985	2985	0
618	20240712	102900	98232855	2985	2985	2985	2975	2026
619	20240712	102800	92205340	2985	2985	2985	2975	610
620	20240712	102700	90389810	2985	2985	2985	2985	1
621	20240712	102600	90386825	2985	2975	2985	2975	3522
622	20240712	102500	79889865	2980	2980	2980	2980	100
623	20240712	102400	79591865	2980	2980	2980	2980	140
624	20240712	102300	79174665	2980	2980	2980	2975	494
625	20240712	102200	77703350	2975	2980	2980	2975	3088
626	20240712	102100	68501990	2985	2985	2985	2985	288
627	20240712	102000	67642310	2985	2985	2985	2985	2292
628	20240712	101900	60800690	2995	2995	2995	2995	0
629	20240712	101800	60800690	2995	2995	2995	2995	60
630	20240712	101700	60620990	2995	2995	2995	2995	0
631	20240712	101600	60620990	2995	2990	2995	2990	23
632	20240712	101500	60552215	2990	2990	2990	2990	183
633	20240712	101400	60005045	2995	2995	2995	2995	0
634	20240712	101300	60005045	2995	2990	2995	2990	36
635	20240712	101200	59897395	2995	2990	2995	2990	13
636	20240712	101100	59858520	2990	2990	2990	2990	42
637	20240712	101000	59732940	2995	2990	2995	2990	302
638	20240712	100900	58829950	2995	2995	2995	2995	0
639	20240712	100800	58829950	2995	2995	2995	2995	5
640	20240712	100700	58814975	2995	2995	2995	2995	0
641	20240712	100600	58814975	2995	2995	2995	2995	0
642	20240712	100500	58814975	2995	2995	2995	2995	1
643	20240712	100400	58811980	2995	2995	2995	2995	2
644	20240712	100300	58805990	2995	2990	2995	2990	26
645	20240712	100200	58728210	3000	3000	3000	3000	13
646	20240712	100100	58689210	3000	3000	3000	3000	2
647	20240712	100000	58683210	3000	3000	3000	3000	4
648	20240712	095900	58671210	3000	3000	3000	3000	16
649	20240712	095800	58623210	3000	3000	3000	3000	1
650	20240712	095700	58620210	3000	2995	3000	2995	78
651	20240712	095600	58386340	2995	2990	2995	2990	28
652	20240712	095500	58302560	2995	2990	2995	2990	22
653	20240712	095400	58236775	2990	2990	2990	2990	236
654	20240712	095300	57531135	2990	2990	2990	2990	284
655	20240712	095200	56681975	3000	2995	3000	2995	49
656	20240712	095100	56535195	2995	2995	2995	2995	27
657	20240712	095000	56454330	2995	2990	2995	2990	2
658	20240712	094900	56448345	2990	2995	2995	2990	103
659	20240712	094800	56140360	2995	2995	2995	2995	1
660	20240712	094700	56137365	2995	2990	2995	2990	1161
661	20240712	094600	52660220	2995	2995	2995	2990	827
662	20240712	094500	50187435	2995	2995	2995	2995	0
663	20240712	094400	50187435	2995	2990	2995	2990	11
664	20240712	094300	50154495	2995	2995	2995	2995	5
665	20240712	094200	50139520	2995	2985	2995	2985	272
666	20240712	094100	49326735	2990	2995	2995	2990	538
667	20240712	094000	47718050	2990	2990	2990	2990	100
668	20240712	093900	47419050	2995	2995	2995	2995	12
669	20240712	093800	47383110	2995	2995	2995	2990	88
670	20240712	093700	47119690	3000	3000	3000	3000	0
671	20240712	093600	47119690	3000	3000	3000	3000	0
672	20240712	093500	47119690	3000	3000	3000	3000	800
673	20240712	093400	44719690	3000	2995	3000	2995	27
674	20240712	093300	44638760	2995	2995	2995	2995	0
675	20240712	093200	44638760	2995	3000	3000	2990	556
676	20240712	093100	42976265	3005	3005	3005	3005	0
677	20240712	093000	42976265	3005	3005	3005	3005	1
678	20240712	092900	42973260	3000	3000	3000	3000	1830
679	20240712	092800	37483260	3005	3005	3005	3005	0
680	20240712	092700	37483260	3005	3000	3005	3000	101
681	20240712	092600	37180255	3000	2990	3000	2990	130
682	20240712	092500	36790555	3005	3000	3005	3000	11
683	20240712	092400	36757550	3000	3000	3000	3000	100
684	20240712	092300	36457550	3000	3005	3005	3000	344
685	20240712	092200	35425500	2980	2990	2990	2980	2004
686	20240712	092100	29445400	3005	3005	3005	3005	0
687	20240712	092000	29445400	3005	3005	3005	3005	0
688	20240712	091900	29445400	3005	3005	3005	3005	0
689	20240712	091800	29445400	3005	2990	3005	2990	3061
690	20240712	091700	20274260	3000	3000	3000	3000	0
691	20240712	091600	20274260	3000	3000	3000	3000	0
692	20240712	091500	20274260	3000	3000	3000	2995	2018
693	20240712	091400	14230265	3000	3000	3000	3000	39
694	20240712	091300	14113265	3000	3000	3000	3000	0
695	20240712	091200	14113265	3000	2990	3000	2990	2
696	20240712	091100	14107275	3005	2995	3005	2990	101
697	20240712	091000	13805220	3005	3005	3005	3005	2
698	20240712	090900	13799210	2995	2995	2995	2995	313
699	20240712	090800	12861775	2995	2995	2995	2995	150
700	20240712	090700	12412525	2995	3005	3005	2995	51
701	20240712	090600	12259770	3000	3010	3010	3000	607
702	20240712	090500	10437220	3005	3005	3005	3005	10
703	20240712	090400	10407170	3010	3010	3010	3010	2
704	20240712	090300	10401150	3010	3010	3010	3010	3
705	20240712	090200	10392120	3010	3010	3010	3010	11
706	20240712	090100	10359010	3000	3005	3010	3000	2302
707	20240712	090000	3450495	3005	2990	3005	2990	1153