KissMeData/150900/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	203500	402670390	5750	5750	5750	5750	1701
3	20240716	203400	402670390	5750	5750	5750	5750	0
4	20240716	203300	402670390	5750	5750	5750	5750	0
5	20240716	203200	402670390	5750	5750	5750	5750	0
6	20240716	203100	402670390	5750	5750	5750	5750	0
7	20240716	203000	402670390	5750	5750	5750	5750	0
8	20240716	202900	402670390	5750	5750	5750	5750	0
9	20240716	202800	402670390	5750	5750	5750	5750	0
10	20240716	202700	402670390	5750	5750	5750	5750	0
11	20240716	202600	402670390	5750	5750	5750	5750	0
12	20240716	202500	402670390	5750	5750	5750	5750	0
13	20240716	202400	402670390	5750	5750	5750	5750	0
14	20240716	202300	402670390	5750	5750	5750	5750	0
15	20240716	202200	402670390	5750	5750	5750	5750	0
16	20240716	202100	402670390	5750	5750	5750	5750	0
17	20240716	202000	402670390	5750	5750	5750	5750	0
18	20240716	201900	402670390	5750	5750	5750	5750	0
19	20240716	201800	402670390	5750	5750	5750	5750	0
20	20240716	201700	402670390	5750	5750	5750	5750	0
21	20240716	201600	402670390	5750	5750	5750	5750	0
22	20240716	201500	402670390	5750	5750	5750	5750	0
23	20240716	201400	402670390	5750	5750	5750	5750	0
24	20240716	201300	402670390	5750	5750	5750	5750	0
25	20240716	201200	402670390	5750	5750	5750	5750	0
26	20240716	201100	402670390	5750	5750	5750	5750	0
27	20240716	201000	402670390	5750	5750	5750	5750	0
28	20240716	200900	402670390	5750	5750	5750	5750	0
29	20240716	200800	402670390	5750	5750	5750	5750	0
30	20240716	200700	402670390	5750	5750	5750	5750	0
31	20240716	200600	402670390	5750	5750	5750	5750	0
32	20240716	200500	402670390	5750	5750	5750	5750	1701
33	20240716	200400	402670390	5750	5750	5750	5750	0
34	20240716	200300	402670390	5750	5750	5750	5750	0
35	20240716	200200	402670390	5750	5750	5750	5750	0
36	20240716	200100	402670390	5750	5750	5750	5750	0
37	20240716	200000	402670390	5750	5750	5750	5750	0
38	20240716	195900	402670390	5750	5750	5750	5750	0
39	20240716	195800	402670390	5750	5750	5750	5750	0
40	20240716	195700	402670390	5750	5750	5750	5750	0
41	20240716	195600	402670390	5750	5750	5750	5750	0
42	20240716	195500	402670390	5750	5750	5750	5750	0
43	20240716	195400	402670390	5750	5750	5750	5750	0
44	20240716	195300	402670390	5750	5750	5750	5750	0
45	20240716	195200	402670390	5750	5750	5750	5750	0
46	20240716	195100	402670390	5750	5750	5750	5750	0
47	20240716	195000	402670390	5750	5750	5750	5750	0
48	20240716	194900	402670390	5750	5750	5750	5750	0
49	20240716	194800	402670390	5750	5750	5750	5750	0
50	20240716	194700	402670390	5750	5750	5750	5750	0
51	20240716	194600	402670390	5750	5750	5750	5750	0
52	20240716	194500	402670390	5750	5750	5750	5750	0
53	20240716	194400	402670390	5750	5750	5750	5750	0
54	20240716	194300	402670390	5750	5750	5750	5750	0
55	20240716	194200	402670390	5750	5750	5750	5750	0
56	20240716	194100	402670390	5750	5750	5750	5750	0
57	20240716	194000	402670390	5750	5750	5750	5750	0
58	20240716	193900	402670390	5750	5750	5750	5750	0
59	20240716	193800	402670390	5750	5750	5750	5750	0
60	20240716	193700	402670390	5750	5750	5750	5750	0
61	20240716	193600	402670390	5750	5750	5750	5750	0
62	20240716	193500	402670390	5750	5750	5750	5750	1701
63	20240716	193400	402670390	5750	5750	5750	5750	0
64	20240716	193300	402670390	5750	5750	5750	5750	0
65	20240716	193200	402670390	5750	5750	5750	5750	0
66	20240716	193100	402670390	5750	5750	5750	5750	0
67	20240716	193000	402670390	5750	5750	5750	5750	0
68	20240716	192900	402670390	5750	5750	5750	5750	0
69	20240716	192800	402670390	5750	5750	5750	5750	0
70	20240716	192700	402670390	5750	5750	5750	5750	0
71	20240716	192600	402670390	5750	5750	5750	5750	0
72	20240716	192500	402670390	5750	5750	5750	5750	0
73	20240716	192400	402670390	5750	5750	5750	5750	0
74	20240716	192300	402670390	5750	5750	5750	5750	0
75	20240716	192200	402670390	5750	5750	5750	5750	0
76	20240716	192100	402670390	5750	5750	5750	5750	0
77	20240716	192000	402670390	5750	5750	5750	5750	0
78	20240716	191900	402670390	5750	5750	5750	5750	0
79	20240716	191800	402670390	5750	5750	5750	5750	0
80	20240716	191700	402670390	5750	5750	5750	5750	0
81	20240716	191600	402670390	5750	5750	5750	5750	0
82	20240716	191500	402670390	5750	5750	5750	5750	0
83	20240716	191400	402670390	5750	5750	5750	5750	0
84	20240716	191300	402670390	5750	5750	5750	5750	0
85	20240716	191200	402670390	5750	5750	5750	5750	0
86	20240716	191100	402670390	5750	5750	5750	5750	0
87	20240716	191000	402670390	5750	5750	5750	5750	0
88	20240716	190900	402670390	5750	5750	5750	5750	0
89	20240716	190800	402670390	5750	5750	5750	5750	0
90	20240716	190700	402670390	5750	5750	5750	5750	0
91	20240716	190600	402670390	5750	5750	5750	5750	0
92	20240716	190500	402670390	5750	5750	5750	5750	1701
93	20240716	190400	402670390	5750	5750	5750	5750	0
94	20240716	190300	402670390	5750	5750	5750	5750	0
95	20240716	190200	402670390	5750	5750	5750	5750	0
96	20240716	190100	402670390	5750	5750	5750	5750	0
97	20240716	190000	402670390	5750	5750	5750	5750	0
98	20240716	185900	402670390	5750	5750	5750	5750	0
99	20240716	185800	402670390	5750	5750	5750	5750	0
100	20240716	185700	402670390	5750	5750	5750	5750	0
101	20240716	185600	402670390	5750	5750	5750	5750	0
102	20240716	185500	402670390	5750	5750	5750	5750	0
103	20240716	185400	402670390	5750	5750	5750	5750	0
104	20240716	185300	402670390	5750	5750	5750	5750	0
105	20240716	185200	402670390	5750	5750	5750	5750	0
106	20240716	185100	402670390	5750	5750	5750	5750	0
107	20240716	185000	402670390	5750	5750	5750	5750	0
108	20240716	184900	402670390	5750	5750	5750	5750	0
109	20240716	184800	402670390	5750	5750	5750	5750	0
110	20240716	184700	402670390	5750	5750	5750	5750	0
111	20240716	184600	402670390	5750	5750	5750	5750	0
112	20240716	184500	402670390	5750	5750	5750	5750	0
113	20240716	184400	402670390	5750	5750	5750	5750	0
114	20240716	184300	402670390	5750	5750	5750	5750	0
115	20240716	184200	402670390	5750	5750	5750	5750	0
116	20240716	184100	402670390	5750	5750	5750	5750	0
117	20240716	184000	402670390	5750	5750	5750	5750	0
118	20240716	183900	402670390	5750	5750	5750	5750	0
119	20240716	183800	402670390	5750	5750	5750	5750	0
120	20240716	183700	402670390	5750	5750	5750	5750	0
121	20240716	183600	402670390	5750	5750	5750	5750	0
122	20240716	183500	402670390	5750	5750	5750	5750	1701
123	20240716	183400	402670390	5750	5750	5750	5750	0
124	20240716	183300	402670390	5750	5750	5750	5750	0
125	20240716	183200	402670390	5750	5750	5750	5750	0
126	20240716	183100	402670390	5750	5750	5750	5750	0
127	20240716	183000	402670390	5750	5750	5750	5750	0
128	20240716	182900	402670390	5750	5750	5750	5750	0
129	20240716	182800	402670390	5750	5750	5750	5750	0
130	20240716	182700	402670390	5750	5750	5750	5750	0
131	20240716	182600	402670390	5750	5750	5750	5750	0
132	20240716	182500	402670390	5750	5750	5750	5750	0
133	20240716	182400	402670390	5750	5750	5750	5750	0
134	20240716	182300	402670390	5750	5750	5750	5750	0
135	20240716	182200	402670390	5750	5750	5750	5750	0
136	20240716	182100	402670390	5750	5750	5750	5750	0
137	20240716	182000	402670390	5750	5750	5750	5750	0
138	20240716	181900	402670390	5750	5750	5750	5750	0
139	20240716	181800	402670390	5750	5750	5750	5750	0
140	20240716	181700	402670390	5750	5750	5750	5750	0
141	20240716	181600	402670390	5750	5750	5750	5750	0
142	20240716	181500	402670390	5750	5750	5750	5750	0
143	20240716	181400	402670390	5750	5750	5750	5750	0
144	20240716	181300	402670390	5750	5750	5750	5750	0
145	20240716	181200	402670390	5750	5750	5750	5750	0
146	20240716	181100	402670390	5750	5750	5750	5750	0
147	20240716	181000	402670390	5750	5750	5750	5750	0
148	20240716	180900	402670390	5750	5750	5750	5750	0
149	20240716	180800	402670390	5750	5750	5750	5750	0
150	20240716	180700	402670390	5750	5750	5750	5750	0
151	20240716	180600	402670390	5750	5750	5750	5750	0
152	20240716	180500	402670390	5750	5750	5750	5750	1701
153	20240716	180400	402670390	5750	5750	5750	5750	0
154	20240716	180300	402670390	5750	5750	5750	5750	0
155	20240716	180200	402670390	5750	5750	5750	5750	0
156	20240716	180100	402670390	5750	5750	5750	5750	0
157	20240716	180000	402670390	5750	5750	5750	5750	0
158	20240716	175900	402670390	5750	5750	5750	5750	0
159	20240716	175800	402670390	5750	5750	5750	5750	0
160	20240716	175700	402670390	5750	5750	5750	5750	0
161	20240716	175600	402670390	5750	5750	5750	5750	0
162	20240716	175500	402670390	5750	5750	5750	5750	0
163	20240716	175400	402670390	5750	5750	5750	5750	0
164	20240716	175300	402670390	5750	5750	5750	5750	0
165	20240716	175200	402670390	5750	5750	5750	5750	0
166	20240716	175100	402670390	5750	5750	5750	5750	0
167	20240716	175000	402670390	5750	5750	5750	5750	0
168	20240716	174900	402670390	5750	5750	5750	5750	0
169	20240716	174800	402670390	5750	5750	5750	5750	0
170	20240716	174700	402670390	5750	5750	5750	5750	0
171	20240716	174600	402670390	5750	5750	5750	5750	0
172	20240716	174500	402670390	5750	5750	5750	5750	0
173	20240716	174400	402670390	5750	5750	5750	5750	0
174	20240716	174300	402670390	5750	5750	5750	5750	0
175	20240716	174200	402670390	5750	5750	5750	5750	0
176	20240716	174100	402670390	5750	5750	5750	5750	0
177	20240716	174000	402670390	5750	5750	5750	5750	0
178	20240716	173900	402670390	5750	5750	5750	5750	0
179	20240716	173800	402670390	5750	5750	5750	5750	0
180	20240716	173700	402670390	5750	5750	5750	5750	0
181	20240716	173600	402670390	5750	5750	5750	5750	0
182	20240716	173500	402670390	5750	5750	5750	5750	1701
183	20240716	173400	402670390	5750	5750	5750	5750	0
184	20240716	173300	402670390	5750	5750	5750	5750	0
185	20240716	173200	402670390	5750	5750	5750	5750	0
186	20240716	173100	402670390	5750	5750	5750	5750	0
187	20240716	173000	402670390	5750	5750	5750	5750	0
188	20240716	172900	402670390	5750	5750	5750	5750	0
189	20240716	172800	402670390	5750	5750	5750	5750	0
190	20240716	172700	402670390	5750	5750	5750	5750	0
191	20240716	172600	402670390	5750	5750	5750	5750	0
192	20240716	172500	402670390	5750	5750	5750	5750	0
193	20240716	172400	402670390	5750	5750	5750	5750	0
194	20240716	172300	402670390	5750	5750	5750	5750	0
195	20240716	172200	402670390	5750	5750	5750	5750	0
196	20240716	172100	402670390	5750	5750	5750	5750	0
197	20240716	172000	402670390	5750	5750	5750	5750	0
198	20240716	171900	402670390	5750	5750	5750	5750	0
199	20240716	171800	402670390	5750	5750	5750	5750	0
200	20240716	171700	402670390	5750	5750	5750	5750	0
201	20240716	171600	402670390	5750	5750	5750	5750	0
202	20240716	171500	402670390	5750	5750	5750	5750	0
203	20240716	171400	402670390	5750	5750	5750	5750	0
204	20240716	171300	402670390	5750	5750	5750	5750	0
205	20240716	171200	402670390	5750	5750	5750	5750	0
206	20240716	171100	402670390	5750	5750	5750	5750	0
207	20240716	171000	402670390	5750	5750	5750	5750	0
208	20240716	170900	402670390	5750	5750	5750	5750	0
209	20240716	170800	402670390	5750	5750	5750	5750	0
210	20240716	170700	402670390	5750	5750	5750	5750	0
211	20240716	170600	402670390	5750	5750	5750	5750	0
212	20240716	170500	402670390	5750	5750	5750	5750	1701
213	20240716	170400	402670390	5750	5750	5750	5750	0
214	20240716	170300	402670390	5750	5750	5750	5750	0
215	20240716	170200	402670390	5750	5750	5750	5750	0
216	20240716	170100	402670390	5750	5750	5750	5750	0
217	20240716	170000	402670390	5750	5750	5750	5750	0
218	20240716	165900	402670390	5750	5750	5750	5750	0
219	20240716	165800	402670390	5750	5750	5750	5750	0
220	20240716	165700	402670390	5750	5750	5750	5750	0
221	20240716	165600	402670390	5750	5750	5750	5750	0
222	20240716	165500	402670390	5750	5750	5750	5750	0
223	20240716	165400	402670390	5750	5750	5750	5750	0
224	20240716	165300	402670390	5750	5750	5750	5750	0
225	20240716	165200	402670390	5750	5750	5750	5750	0
226	20240716	165100	402670390	5750	5750	5750	5750	0
227	20240716	165000	402670390	5750	5750	5750	5750	0
228	20240716	164900	402670390	5750	5750	5750	5750	0
229	20240716	164800	402670390	5750	5750	5750	5750	0
230	20240716	164700	402670390	5750	5750	5750	5750	0
231	20240716	164600	402670390	5750	5750	5750	5750	0
232	20240716	164500	402670390	5750	5750	5750	5750	0
233	20240716	164400	402670390	5750	5750	5750	5750	0
234	20240716	164300	402670390	5750	5750	5750	5750	0
235	20240716	164200	402670390	5750	5750	5750	5750	0
236	20240716	164100	402670390	5750	5750	5750	5750	0
237	20240716	164000	402670390	5750	5750	5750	5750	0
238	20240716	163900	402670390	5750	5750	5750	5750	0
239	20240716	163800	402670390	5750	5750	5750	5750	0
240	20240716	163700	402670390	5750	5750	5750	5750	0
241	20240716	163600	402670390	5750	5750	5750	5750	0
242	20240716	163500	402670390	5750	5750	5750	5750	1701
243	20240716	163400	402670390	5750	5750	5750	5750	0
244	20240716	163300	402670390	5750	5750	5750	5750	0
245	20240716	163200	402670390	5750	5750	5750	5750	0
246	20240716	163100	402670390	5750	5750	5750	5750	0
247	20240716	163000	402670390	5750	5750	5750	5750	0
248	20240716	162900	402670390	5750	5750	5750	5750	0
249	20240716	162800	402670390	5750	5750	5750	5750	0
250	20240716	162700	402670390	5750	5750	5750	5750	0
251	20240716	162600	402670390	5750	5750	5750	5750	0
252	20240716	162500	402670390	5750	5750	5750	5750	0
253	20240716	162400	402670390	5750	5750	5750	5750	0
254	20240716	162300	402670390	5750	5750	5750	5750	0
255	20240716	162200	402670390	5750	5750	5750	5750	0
256	20240716	162100	402670390	5750	5750	5750	5750	0
257	20240716	162000	402670390	5750	5750	5750	5750	0
258	20240716	161900	402670390	5750	5750	5750	5750	0
259	20240716	161800	402670390	5750	5750	5750	5750	0
260	20240716	161700	402670390	5750	5750	5750	5750	0
261	20240716	161600	402670390	5750	5750	5750	5750	0
262	20240716	161500	402670390	5750	5750	5750	5750	0
263	20240716	161400	402670390	5750	5750	5750	5750	0
264	20240716	161300	402670390	5750	5750	5750	5750	0
265	20240716	161200	402670390	5750	5750	5750	5750	0
266	20240716	161100	402670390	5750	5750	5750	5750	0
267	20240716	161000	402670390	5750	5750	5750	5750	0
268	20240716	160900	402670390	5750	5750	5750	5750	0
269	20240716	160800	402670390	5750	5750	5750	5750	0
270	20240716	160700	402670390	5750	5750	5750	5750	0
271	20240716	160600	402670390	5750	5750	5750	5750	0
272	20240716	160500	402670390	5750	5750	5750	5750	1701
273	20240716	160400	402670390	5750	5750	5750	5750	0
274	20240716	160300	402670390	5750	5750	5750	5750	0
275	20240716	160200	402670390	5750	5750	5750	5750	0
276	20240716	160100	402670390	5750	5750	5750	5750	0
277	20240716	160000	402670390	5750	5750	5750	5750	0
278	20240716	155900	402670390	5750	5750	5750	5750	0
279	20240716	155800	402670390	5750	5750	5750	5750	0
280	20240716	155700	402670390	5750	5750	5750	5750	0
281	20240716	155600	402670390	5750	5750	5750	5750	0
282	20240716	155500	402670390	5750	5750	5750	5750	0
283	20240716	155400	402670390	5750	5750	5750	5750	0
284	20240716	155300	402670390	5750	5750	5750	5750	0
285	20240716	155200	402670390	5750	5750	5750	5750	0
286	20240716	155100	402670390	5750	5750	5750	5750	0
287	20240716	155000	402670390	5750	5750	5750	5750	0
288	20240716	154900	402670390	5750	5750	5750	5750	0
289	20240716	154800	402670390	5750	5750	5750	5750	0
290	20240716	154700	402670390	5750	5750	5750	5750	0
291	20240716	154600	402670390	5750	5750	5750	5750	0
292	20240716	154500	402670390	5750	5750	5750	5750	0
293	20240716	154400	402670390	5750	5750	5750	5750	0
294	20240716	154300	402670390	5750	5750	5750	5750	0
295	20240716	154200	402670390	5750	5750	5750	5750	0
296	20240716	154100	402670390	5750	5750	5750	5750	0
297	20240716	154000	402670390	5750	5750	5750	5750	0
298	20240716	153900	402670390	5750	5750	5750	5750	0
299	20240716	153800	402670390	5750	5750	5750	5750	0
300	20240716	153700	402670390	5750	5750	5750	5750	0
301	20240716	153600	402670390	5750	5750	5750	5750	0
302	20240716	153500	402670390	5750	5750	5750	5750	1701
303	20240716	153400	402670390	5750	5750	5750	5750	0
304	20240716	153300	402670390	5750	5750	5750	5750	0
305	20240716	153200	402670390	5750	5750	5750	5750	0
306	20240716	153100	402670390	5750	5750	5750	5750	0
307	20240716	153000	402670390	5750	5750	5750	5750	1701
308	20240716	152900	392889640	5710	5710	5710	5710	0
309	20240716	152800	392889640	5710	5710	5710	5710	0
310	20240716	152700	392889640	5710	5710	5710	5710	0
311	20240716	152600	392889640	5710	5710	5710	5710	0
312	20240716	152500	392889640	5710	5710	5710	5710	0
313	20240716	152400	392889640	5710	5710	5710	5710	0
314	20240716	152300	392889640	5710	5710	5710	5710	0
315	20240716	152200	392889640	5710	5710	5710	5710	0
316	20240716	152100	392889640	5710	5710	5710	5710	0
317	20240716	152000	392889640	5710	5710	5710	5710	0
318	20240716	151900	392889640	5710	5710	5710	5710	0
319	20240716	151800	392889640	5710	5690	5710	5690	101
320	20240716	151700	392314930	5710	5710	5710	5710	37
321	20240716	151600	392103660	5710	5710	5710	5710	0
322	20240716	151500	392103660	5710	5690	5710	5680	386
323	20240716	151400	389905040	5690	5690	5690	5690	1
324	20240716	151300	389899350	5700	5700	5700	5700	51
325	20240716	151200	389608650	5700	5700	5700	5700	99
326	20240716	151100	389044350	5700	5700	5700	5700	10
327	20240716	151000	388987350	5700	5690	5700	5690	879
328	20240716	150900	383978160	5690	5690	5690	5690	0
329	20240716	150800	383978160	5690	5690	5690	5690	1
330	20240716	150700	383972470	5690	5690	5690	5690	100
331	20240716	150600	383403470	5690	5690	5690	5690	0
332	20240716	150500	383403470	5690	5680	5690	5680	39
333	20240716	150400	383181940	5680	5680	5680	5680	881
334	20240716	150300	378177860	5680	5680	5680	5680	100
335	20240716	150200	377609860	5680	5680	5680	5680	0
336	20240716	150100	377609860	5680	5680	5680	5680	0
337	20240716	150000	377609860	5680	5680	5680	5680	0
338	20240716	145900	377609860	5680	5680	5690	5680	1025
339	20240716	145800	371786420	5680	5680	5680	5680	50
340	20240716	145700	371502420	5670	5670	5670	5670	92
341	20240716	145600	370980780	5670	5670	5670	5670	10
342	20240716	145500	370924080	5660	5660	5660	5660	242
343	20240716	145400	369554360	5660	5660	5660	5660	0
344	20240716	145300	369554360	5660	5660	5660	5660	0
345	20240716	145200	369554360	5660	5660	5660	5660	1
346	20240716	145100	369548700	5660	5660	5660	5660	1
347	20240716	145000	369543040	5650	5650	5650	5650	10
348	20240716	144900	369486540	5650	5650	5650	5650	199
349	20240716	144800	368362190	5650	5650	5650	5650	30
350	20240716	144700	368192690	5650	5650	5650	5650	0
351	20240716	144600	368192690	5650	5650	5650	5650	0
352	20240716	144500	368192690	5650	5650	5650	5650	0
353	20240716	144400	368192690	5650	5650	5650	5650	0
354	20240716	144300	368192690	5650	5650	5650	5650	0
355	20240716	144200	368192690	5650	5650	5650	5650	1
356	20240716	144100	368187040	5620	5620	5620	5620	142
357	20240716	144000	367389000	5650	5640	5650	5640	202
358	20240716	143900	366249710	5620	5620	5620	5620	35
359	20240716	143800	366053010	5640	5640	5640	5640	21
360	20240716	143700	365934570	5620	5640	5640	5620	100
361	20240716	143600	365370610	5650	5650	5650	5650	0
362	20240716	143500	365370610	5650	5650	5650	5650	1
363	20240716	143400	365364960	5630	5630	5630	5630	284
364	20240716	143300	363766040	5640	5700	5700	5620	2535
365	20240716	143200	349479530	5730	5730	5730	5730	20
366	20240716	143100	349364930	5730	5730	5730	5730	61
367	20240716	143000	349015400	5730	5730	5730	5730	101
368	20240716	142900	348436670	5730	5740	5740	5730	109
369	20240716	142800	347811500	5730	5720	5730	5720	1041
370	20240716	142700	341854550	5720	5720	5720	5720	101
371	20240716	142600	341276830	5720	5710	5720	5710	100
372	20240716	142500	340705330	5710	5700	5710	5690	1044
373	20240716	142400	334745800	5700	5700	5700	5700	200
374	20240716	142300	333605800	5700	5700	5700	5700	101
375	20240716	142200	333030100	5700	5710	5710	5700	212
376	20240716	142100	331820600	5710	5710	5710	5670	405
377	20240716	142000	329514170	5710	5670	5710	5670	1219
378	20240716	141900	322563440	5670	5660	5670	5660	133
379	20240716	141800	321810040	5660	5650	5660	5640	103
380	20240716	141700	321228790	5650	5650	5650	5640	305
381	20240716	141600	319505740	5650	5650	5650	5650	143
382	20240716	141500	318697790	5650	5630	5650	5630	101
383	20240716	141400	318127540	5630	5640	5640	5630	101
384	20240716	141300	317558800	5590	5640	5640	5590	225
385	20240716	141200	316295810	5640	5640	5640	5640	100
386	20240716	141100	315731810	5640	5640	5640	5640	102
387	20240716	141000	315156530	5590	5590	5640	5590	62
388	20240716	140900	314809900	5640	5590	5640	5590	42
389	20240716	140800	314575020	5600	5590	5640	5590	41
390	20240716	140700	314345720	5640	5620	5640	5590	1512
391	20240716	140600	305874790	5660	5660	5660	5610	529
392	20240716	140500	302901490	5610	5610	5660	5610	1144
393	20240716	140400	296471090	5630	5700	5760	5600	5820
394	20240716	140300	263588680	5700	5630	5970	5630	19054
395	20240716	140200	153471200	5600	5600	5600	5600	0
396	20240716	140100	153471200	5600	5600	5600	5600	0
397	20240716	140000	153471200	5600	5580	5600	5580	820
398	20240716	135900	148885480	5580	5580	5580	5580	80
399	20240716	135800	148439080	5570	5570	5570	5570	291
400	20240716	135700	146818210	5570	5570	5570	5570	0
401	20240716	135600	146818210	5570	5560	5570	5560	148
402	20240716	135500	145995200	5550	5550	5550	5550	127
403	20240716	135400	145290350	5560	5560	5560	5560	74
404	20240716	135300	144878910	5560	5550	5560	5550	113
405	20240716	135200	144251750	5550	5550	5550	5550	59
406	20240716	135100	143924300	5550	5550	5550	5550	33
407	20240716	135000	143741150	5550	5560	5560	5550	147
408	20240716	134900	142924190	5590	5590	5590	5590	0
409	20240716	134800	142924190	5590	5590	5590	5590	0
410	20240716	134700	142924190	5590	5590	5590	5590	0
411	20240716	134600	142924190	5590	5560	5590	5560	321
412	20240716	134500	141130880	5570	5600	5600	5550	3984
413	20240716	134400	118981310	5610	5610	5610	5610	0
414	20240716	134300	118981310	5610	5610	5610	5610	10
415	20240716	134200	118925210	5610	5610	5610	5610	0
416	20240716	134100	118925210	5610	5610	5610	5610	0
417	20240716	134000	118925210	5610	5610	5610	5610	2
418	20240716	133900	118913990	5580	5630	5630	5580	134
419	20240716	133800	118161270	5630	5630	5630	5630	0
420	20240716	133700	118161270	5630	5630	5630	5630	0
421	20240716	133600	118161270	5630	5630	5630	5630	2
422	20240716	133500	118150010	5580	5580	5580	5580	164
423	20240716	133400	117234890	5630	5630	5630	5630	0
424	20240716	133300	117234890	5630	5630	5630	5630	2
425	20240716	133200	117223630	5630	5630	5630	5630	0
426	20240716	133100	117223630	5630	5580	5630	5580	1001
427	20240716	133000	111638000	5560	5630	5640	5560	1060
428	20240716	132900	105725750	5630	5630	5630	5630	0
429	20240716	132800	105725750	5630	5630	5630	5630	0
430	20240716	132700	105725750	5630	5630	5630	5630	0
431	20240716	132600	105725750	5630	5630	5630	5630	1
432	20240716	132500	105720120	5590	5590	5590	5590	8
433	20240716	132400	105675400	5640	5640	5640	5640	0
434	20240716	132300	105675400	5640	5640	5640	5640	1
435	20240716	132200	105669760	5620	5610	5620	5610	2
436	20240716	132100	105658530	5610	5610	5610	5610	0
437	20240716	132000	105658530	5610	5610	5610	5610	1
438	20240716	131900	105652920	5610	5600	5610	5560	294
439	20240716	131800	104013830	5570	5570	5570	5570	36
440	20240716	131700	103813310	5600	5600	5600	5570	2103
441	20240716	131600	92066850	5600	5600	5600	5600	0
442	20240716	131500	92066850	5600	5600	5600	5600	0
443	20240716	131400	92066850	5600	5600	5600	5600	1
444	20240716	131300	92061250	5600	5610	5610	5600	27
445	20240716	131200	91909870	5620	5620	5620	5620	0
446	20240716	131100	91909870	5620	5610	5620	5610	3
447	20240716	131000	91893030	5590	5600	5600	5590	4
448	20240716	130900	91870650	5590	5610	5610	5590	35
449	20240716	130800	91674960	5610	5610	5610	5610	0
450	20240716	130700	91674960	5610	5610	5610	5610	0
451	20240716	130600	91674960	5610	5600	5610	5590	39
452	20240716	130500	91456910	5600	5600	5600	5600	601
453	20240716	130400	88091310	5610	5610	5610	5610	0
454	20240716	130300	88091310	5610	5610	5610	5610	59
455	20240716	130200	87760320	5630	5630	5630	5630	0
456	20240716	130100	87760320	5630	5630	5630	5630	0
457	20240716	130000	87760320	5630	5630	5630	5630	0
458	20240716	125900	87760320	5630	5630	5630	5630	1
459	20240716	125800	87754690	5600	5600	5600	5600	113
460	20240716	125700	87121890	5630	5630	5630	5630	1
461	20240716	125600	87116260	5600	5610	5630	5600	1441
462	20240716	125500	79039650	5640	5640	5640	5640	0
463	20240716	125400	79039650	5640	5610	5640	5610	38
464	20240716	125300	78826440	5640	5640	5640	5640	0
465	20240716	125200	78826440	5640	5640	5640	5640	40
466	20240716	125100	78600840	5640	5640	5640	5640	0
467	20240716	125000	78600840	5640	5640	5640	5640	0
468	20240716	124900	78600840	5640	5640	5640	5640	1
469	20240716	124800	78595200	5620	5620	5620	5620	25
470	20240716	124700	78454700	5620	5620	5620	5620	2
471	20240716	124600	78443460	5620	5620	5620	5620	0
472	20240716	124500	78443460	5620	5620	5620	5620	26
473	20240716	124400	78297340	5640	5620	5640	5620	38
474	20240716	124300	78083760	5640	5640	5640	5640	2
475	20240716	124200	78072480	5640	5620	5640	5610	824
476	20240716	124100	73447290	5620	5620	5620	5620	36
477	20240716	124000	73244970	5660	5660	5660	5660	0
478	20240716	123900	73244970	5660	5660	5660	5660	0
479	20240716	123800	73244970	5660	5660	5660	5660	0
480	20240716	123700	73244970	5660	5660	5660	5660	0
481	20240716	123600	73244970	5660	5660	5660	5660	0
482	20240716	123500	73244970	5660	5660	5660	5660	0
483	20240716	123400	73244970	5660	5660	5660	5660	0
484	20240716	123300	73244970	5660	5660	5660	5660	0
485	20240716	123200	73244970	5660	5640	5660	5620	118
486	20240716	123100	72580170	5650	5650	5650	5650	500
487	20240716	123000	69755170	5660	5660	5660	5660	0
488	20240716	122900	69755170	5660	5660	5660	5660	0
489	20240716	122800	69755170	5660	5660	5660	5660	1
490	20240716	122700	69749510	5650	5660	5660	5650	1048
491	20240716	122600	63825290	5660	5660	5660	5660	1
492	20240716	122500	63819630	5660	5660	5660	5660	97
493	20240716	122400	63270610	5660	5660	5660	5660	40
494	20240716	122300	63044210	5650	5650	5650	5650	1321
495	20240716	122200	55580560	5650	5650	5650	5650	627
496	20240716	122100	52038010	5650	5650	5650	5650	30
497	20240716	122000	51868510	5650	5650	5650	5650	565
498	20240716	121900	48676260	5650	5650	5650	5650	0
499	20240716	121800	48676260	5650	5650	5650	5650	0
500	20240716	121700	48676260	5650	5650	5650	5650	0
501	20240716	121600	48676260	5650	5650	5650	5650	0
502	20240716	121500	48676260	5650	5650	5650	5650	22
503	20240716	121400	48551960	5650	5650	5650	5650	1
504	20240716	121300	48546310	5650	5650	5650	5650	0
505	20240716	121200	48546310	5650	5650	5650	5650	1
506	20240716	121100	48540660	5650	5650	5650	5650	0
507	20240716	121000	48540660	5650	5650	5650	5650	0
508	20240716	120900	48540660	5650	5650	5650	5650	1
509	20240716	120800	48535010	5640	5640	5640	5640	0
510	20240716	120700	48535010	5640	5640	5640	5640	86
511	20240716	120600	48049970	5660	5660	5660	5660	0
512	20240716	120500	48049970	5660	5660	5660	5660	0
513	20240716	120400	48049970	5660	5660	5660	5660	0
514	20240716	120300	48049970	5660	5660	5660	5660	0
515	20240716	120200	48049970	5660	5660	5660	5660	0
516	20240716	120100	48049970	5660	5660	5660	5660	0
517	20240716	120000	48049970	5660	5660	5660	5660	0
518	20240716	115900	48049970	5660	5660	5660	5660	0
519	20240716	115800	48049970	5660	5660	5660	5660	0
520	20240716	115700	48049970	5660	5660	5660	5660	0
521	20240716	115600	48049970	5660	5660	5660	5660	0
522	20240716	115500	48049970	5660	5660	5660	5660	0
523	20240716	115400	48049970	5660	5660	5660	5660	0
524	20240716	115300	48049970	5660	5660	5660	5660	0
525	20240716	115200	48049970	5660	5660	5660	5660	0
526	20240716	115100	48049970	5660	5660	5660	5660	0
527	20240716	115000	48049970	5660	5660	5660	5660	1
528	20240716	114900	48044310	5640	5630	5640	5630	136
529	20240716	114800	47278540	5630	5630	5630	5630	0
530	20240716	114700	47278540	5630	5630	5630	5630	0
531	20240716	114600	47278540	5630	5630	5630	5630	0
532	20240716	114500	47278540	5630	5630	5630	5630	0
533	20240716	114400	47278540	5630	5630	5630	5630	0
534	20240716	114300	47278540	5630	5630	5630	5630	0
535	20240716	114200	47278540	5630	5630	5630	5630	0
536	20240716	114100	47278540	5630	5630	5630	5630	0
537	20240716	114000	47278540	5630	5630	5630	5630	0
538	20240716	113900	47278540	5630	5630	5630	5630	0
539	20240716	113800	47278540	5630	5630	5630	5630	0
540	20240716	113700	47278540	5630	5630	5630	5630	0
541	20240716	113600	47278540	5630	5630	5630	5630	0
542	20240716	113500	47278540	5630	5630	5630	5630	0
543	20240716	113400	47278540	5630	5630	5630	5630	0
544	20240716	113300	47278540	5630	5630	5630	5630	0
545	20240716	113200	47278540	5630	5630	5630	5630	0
546	20240716	113100	47278540	5630	5630	5630	5630	5
547	20240716	113000	47250390	5630	5630	5630	5630	0
548	20240716	112900	47250390	5630	5630	5630	5630	0
549	20240716	112800	47250390	5630	5630	5630	5630	0
550	20240716	112700	47250390	5630	5630	5630	5630	0
551	20240716	112600	47250390	5630	5630	5630	5630	0
552	20240716	112500	47250390	5630	5630	5630	5630	0
553	20240716	112400	47250390	5630	5630	5630	5630	0
554	20240716	112300	47250390	5630	5630	5630	5630	0
555	20240716	112200	47250390	5630	5630	5630	5630	1
556	20240716	112100	47244760	5640	5640	5640	5640	1
557	20240716	112000	47239120	5640	5650	5650	5620	6
558	20240716	111900	47205350	5650	5650	5650	5650	99
559	20240716	111800	46646000	5650	5650	5650	5650	0
560	20240716	111700	46646000	5650	5650	5650	5650	0
561	20240716	111600	46646000	5650	5650	5650	5650	1
562	20240716	111500	46640350	5650	5650	5650	5650	0
563	20240716	111400	46640350	5650	5650	5650	5650	0
564	20240716	111300	46640350	5650	5650	5650	5650	0
565	20240716	111200	46640350	5650	5650	5650	5650	0
566	20240716	111100	46640350	5650	5650	5650	5650	0
567	20240716	111000	46640350	5650	5650	5650	5650	0
568	20240716	110900	46640350	5650	5650	5650	5650	0
569	20240716	110800	46640350	5650	5650	5650	5650	1
570	20240716	110700	46634700	5610	5610	5610	5610	0
571	20240716	110600	46634700	5610	5620	5620	5610	51
572	20240716	110500	46348190	5670	5670	5670	5670	50
573	20240716	110400	46064690	5670	5670	5670	5670	0
574	20240716	110300	46064690	5670	5670	5670	5670	0
575	20240716	110200	46064690	5670	5670	5670	5670	0
576	20240716	110100	46064690	5670	5670	5670	5670	0
577	20240716	110000	46064690	5670	5670	5670	5670	0
578	20240716	105900	46064690	5670	5670	5670	5670	0
579	20240716	105800	46064690	5670	5670	5670	5670	0
580	20240716	105700	46064690	5670	5670	5670	5670	0
581	20240716	105600	46064690	5670	5670	5670	5670	0
582	20240716	105500	46064690	5670	5670	5670	5670	0
583	20240716	105400	46064690	5670	5670	5670	5670	0
584	20240716	105300	46064690	5670	5670	5670	5670	39
585	20240716	105200	45843560	5670	5670	5670	5670	0
586	20240716	105100	45843560	5670	5670	5670	5670	0
587	20240716	105000	45843560	5670	5670	5670	5670	0
588	20240716	104900	45843560	5670	5670	5670	5670	0
589	20240716	104800	45843560	5670	5670	5670	5670	0
590	20240716	104700	45843560	5670	5630	5670	5630	380
591	20240716	104600	43693550	5620	5620	5620	5620	152
592	20240716	104500	42839310	5620	5620	5620	5620	0
593	20240716	104400	42839310	5620	5620	5620	5620	16
594	20240716	104300	42749390	5630	5630	5630	5630	0
595	20240716	104200	42749390	5630	5630	5630	5630	0
596	20240716	104100	42749390	5630	5630	5630	5630	0
597	20240716	104000	42749390	5630	5630	5630	5630	0
598	20240716	103900	42749390	5630	5630	5630	5630	0
599	20240716	103800	42749390	5630	5630	5630	5630	0
600	20240716	103700	42749390	5630	5630	5630	5630	1
601	20240716	103600	42743760	5620	5620	5620	5620	0
602	20240716	103500	42743760	5620	5620	5620	5620	500
603	20240716	103400	39933760	5630	5630	5630	5630	2
604	20240716	103300	39922500	5630	5630	5630	5630	0
605	20240716	103200	39922500	5630	5630	5630	5630	24
606	20240716	103100	39787380	5630	5630	5630	5630	12
607	20240716	103000	39719820	5620	5620	5620	5620	0
608	20240716	102900	39719820	5620	5620	5620	5620	109
609	20240716	102800	39107240	5620	5620	5620	5620	0
610	20240716	102700	39107240	5620	5620	5620	5620	10
611	20240716	102600	39051040	5620	5620	5620	5620	0
612	20240716	102500	39051040	5620	5620	5620	5620	1
613	20240716	102400	39045420	5600	5600	5610	5600	94
614	20240716	102300	38519010	5600	5600	5600	5600	50
615	20240716	102200	38239010	5600	5610	5610	5600	427
616	20240716	102100	35847610	5620	5620	5620	5620	0
617	20240716	102000	35847610	5620	5620	5620	5620	0
618	20240716	101900	35847610	5620	5620	5620	5620	0
619	20240716	101800	35847610	5620	5620	5620	5620	0
620	20240716	101700	35847610	5620	5620	5620	5620	0
621	20240716	101600	35847610	5620	5620	5620	5620	1
622	20240716	101500	35841990	5620	5620	5620	5620	37
623	20240716	101400	35634050	5620	5610	5620	5610	62
624	20240716	101300	35286070	5610	5610	5610	5600	56
625	20240716	101200	34972260	5620	5620	5620	5620	0
626	20240716	101100	34972260	5620	5620	5620	5620	1
627	20240716	101000	34966640	5620	5620	5620	5620	0
628	20240716	100900	34966640	5620	5620	5620	5620	0
629	20240716	100800	34966640	5620	5620	5620	5620	0
630	20240716	100700	34966640	5620	5620	5620	5620	0
631	20240716	100600	34966640	5620	5620	5620	5620	1
632	20240716	100500	34961020	5620	5620	5620	5620	1
633	20240716	100400	34955400	5620	5620	5620	5620	0
634	20240716	100300	34955400	5620	5620	5620	5620	0
635	20240716	100200	34955400	5620	5600	5620	5600	48
636	20240716	100100	34686400	5600	5620	5620	5600	49
637	20240716	100000	34411900	5630	5610	5630	5600	656
638	20240716	095900	30735700	5610	5610	5610	5610	33
639	20240716	095800	30550570	5630	5630	5630	5630	0
640	20240716	095700	30550570	5630	5610	5630	5600	628
641	20240716	095600	27028030	5630	5640	5640	5610	539
642	20240716	095500	24001140	5610	5660	5660	5610	823
643	20240716	095400	19370290	5640	5640	5640	5640	0
644	20240716	095300	19370290	5640	5640	5640	5640	0
645	20240716	095200	19370290	5640	5640	5640	5640	0
646	20240716	095100	19370290	5640	5640	5640	5640	0
647	20240716	095000	19370290	5640	5640	5640	5640	36
648	20240716	094900	19167250	5660	5660	5660	5660	2
649	20240716	094800	19155930	5650	5650	5650	5650	10
650	20240716	094700	19099430	5660	5660	5660	5660	0
651	20240716	094600	19099430	5660	5660	5660	5660	0
652	20240716	094500	19099430	5660	5660	5660	5660	180
653	20240716	094400	18080630	5660	5660	5660	5660	384
654	20240716	094300	15907190	5680	5680	5680	5680	0
655	20240716	094200	15907190	5680	5670	5680	5670	143
656	20240716	094100	15096370	5680	5680	5680	5680	0
657	20240716	094000	15096370	5680	5680	5680	5680	50
658	20240716	093900	14812370	5680	5680	5680	5680	0
659	20240716	093800	14812370	5680	5680	5680	5680	10
660	20240716	093700	14755570	5700	5700	5700	5700	1
661	20240716	093600	14749870	5660	5660	5660	5660	33
662	20240716	093500	14563090	5700	5670	5700	5670	234
663	20240716	093400	13236280	5720	5720	5720	5720	1
664	20240716	093300	13230560	5670	5670	5670	5670	0
665	20240716	093200	13230560	5670	5700	5700	5670	450
666	20240716	093100	10674810	5700	5700	5700	5700	0
667	20240716	093000	10674810	5700	5700	5700	5700	0
668	20240716	092900	10674810	5700	5740	5740	5700	68
669	20240716	092800	10285610	5740	5740	5740	5740	0
670	20240716	092700	10285610	5740	5730	5740	5730	550
671	20240716	092600	7134100	5730	5730	5730	5730	0
672	20240716	092500	7134100	5730	5730	5730	5730	0
673	20240716	092400	7134100	5730	5730	5730	5730	0
674	20240716	092300	7134100	5730	5730	5730	5730	0
675	20240716	092200	7134100	5730	5730	5730	5730	6
676	20240716	092100	7099720	5730	5730	5730	5730	0
677	20240716	092000	7099720	5730	5730	5730	5730	0
678	20240716	091900	7099720	5730	5730	5730	5730	1
679	20240716	091800	7093990	5680	5710	5710	5680	359
680	20240716	091700	5048870	5710	5710	5710	5710	1
681	20240716	091600	5043160	5680	5680	5680	5680	0
682	20240716	091500	5043160	5680	5680	5680	5680	0
683	20240716	091400	5043160	5680	5680	5680	5680	0
684	20240716	091300	5043160	5680	5680	5680	5680	0
685	20240716	091200	5043160	5680	5680	5680	5680	21
686	20240716	091100	4923880	5680	5680	5680	5680	0
687	20240716	091000	4923880	5680	5680	5680	5680	0
688	20240716	090900	4923880	5680	5680	5680	5680	0
689	20240716	090800	4923880	5680	5680	5680	5680	0
690	20240716	090700	4923880	5680	5680	5680	5680	0
691	20240716	090600	4923880	5680	5680	5680	5680	0
692	20240716	090500	4923880	5680	5680	5680	5680	0
693	20240716	090400	4923880	5680	5680	5680	5680	0
694	20240716	090300	4923880	5680	5680	5680	5680	1
695	20240716	090200	4918200	5660	5730	5730	5660	34
696	20240716	090100	4723660	5740	5740	5740	5740	2
697	20240716	090000	4712180	5720	5650	5720	5650	834