KissMeData/203450/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	204600	52419580	2705	2705	2705	2705	1014
3	20240716	204500	52419580	2705	2705	2705	2705	0
4	20240716	204400	52419580	2705	2705	2705	2705	0
5	20240716	204300	52419580	2705	2705	2705	2705	0
6	20240716	204200	52419580	2705	2705	2705	2705	0
7	20240716	204100	52419580	2705	2705	2705	2705	0
8	20240716	204000	52419580	2705	2705	2705	2705	0
9	20240716	203900	52419580	2705	2705	2705	2705	0
10	20240716	203800	52419580	2705	2705	2705	2705	0
11	20240716	203700	52419580	2705	2705	2705	2705	0
12	20240716	203600	52419580	2705	2705	2705	2705	0
13	20240716	203500	52419580	2705	2705	2705	2705	0
14	20240716	203400	52419580	2705	2705	2705	2705	0
15	20240716	203300	52419580	2705	2705	2705	2705	0
16	20240716	203200	52419580	2705	2705	2705	2705	0
17	20240716	203100	52419580	2705	2705	2705	2705	0
18	20240716	203000	52419580	2705	2705	2705	2705	0
19	20240716	202900	52419580	2705	2705	2705	2705	0
20	20240716	202800	52419580	2705	2705	2705	2705	0
21	20240716	202700	52419580	2705	2705	2705	2705	0
22	20240716	202600	52419580	2705	2705	2705	2705	0
23	20240716	202500	52419580	2705	2705	2705	2705	0
24	20240716	202400	52419580	2705	2705	2705	2705	0
25	20240716	202300	52419580	2705	2705	2705	2705	0
26	20240716	202200	52419580	2705	2705	2705	2705	0
27	20240716	202100	52419580	2705	2705	2705	2705	0
28	20240716	202000	52419580	2705	2705	2705	2705	0
29	20240716	201900	52419580	2705	2705	2705	2705	0
30	20240716	201800	52419580	2705	2705	2705	2705	0
31	20240716	201700	52419580	2705	2705	2705	2705	0
32	20240716	201600	52419580	2705	2705	2705	2705	1014
33	20240716	201500	52419580	2705	2705	2705	2705	0
34	20240716	201400	52419580	2705	2705	2705	2705	0
35	20240716	201300	52419580	2705	2705	2705	2705	0
36	20240716	201200	52419580	2705	2705	2705	2705	0
37	20240716	201100	52419580	2705	2705	2705	2705	0
38	20240716	201000	52419580	2705	2705	2705	2705	0
39	20240716	200900	52419580	2705	2705	2705	2705	0
40	20240716	200800	52419580	2705	2705	2705	2705	0
41	20240716	200700	52419580	2705	2705	2705	2705	0
42	20240716	200600	52419580	2705	2705	2705	2705	0
43	20240716	200500	52419580	2705	2705	2705	2705	0
44	20240716	200400	52419580	2705	2705	2705	2705	0
45	20240716	200300	52419580	2705	2705	2705	2705	0
46	20240716	200200	52419580	2705	2705	2705	2705	0
47	20240716	200100	52419580	2705	2705	2705	2705	0
48	20240716	200000	52419580	2705	2705	2705	2705	0
49	20240716	195900	52419580	2705	2705	2705	2705	0
50	20240716	195800	52419580	2705	2705	2705	2705	0
51	20240716	195700	52419580	2705	2705	2705	2705	0
52	20240716	195600	52419580	2705	2705	2705	2705	0
53	20240716	195500	52419580	2705	2705	2705	2705	0
54	20240716	195400	52419580	2705	2705	2705	2705	0
55	20240716	195300	52419580	2705	2705	2705	2705	0
56	20240716	195200	52419580	2705	2705	2705	2705	0
57	20240716	195100	52419580	2705	2705	2705	2705	0
58	20240716	195000	52419580	2705	2705	2705	2705	0
59	20240716	194900	52419580	2705	2705	2705	2705	0
60	20240716	194800	52419580	2705	2705	2705	2705	0
61	20240716	194700	52419580	2705	2705	2705	2705	0
62	20240716	194600	52419580	2705	2705	2705	2705	1014
63	20240716	194500	52419580	2705	2705	2705	2705	0
64	20240716	194400	52419580	2705	2705	2705	2705	0
65	20240716	194300	52419580	2705	2705	2705	2705	0
66	20240716	194200	52419580	2705	2705	2705	2705	0
67	20240716	194100	52419580	2705	2705	2705	2705	0
68	20240716	194000	52419580	2705	2705	2705	2705	0
69	20240716	193900	52419580	2705	2705	2705	2705	0
70	20240716	193800	52419580	2705	2705	2705	2705	0
71	20240716	193700	52419580	2705	2705	2705	2705	0
72	20240716	193600	52419580	2705	2705	2705	2705	0
73	20240716	193500	52419580	2705	2705	2705	2705	0
74	20240716	193400	52419580	2705	2705	2705	2705	0
75	20240716	193300	52419580	2705	2705	2705	2705	0
76	20240716	193200	52419580	2705	2705	2705	2705	0
77	20240716	193100	52419580	2705	2705	2705	2705	0
78	20240716	193000	52419580	2705	2705	2705	2705	0
79	20240716	192900	52419580	2705	2705	2705	2705	0
80	20240716	192800	52419580	2705	2705	2705	2705	0
81	20240716	192700	52419580	2705	2705	2705	2705	0
82	20240716	192600	52419580	2705	2705	2705	2705	0
83	20240716	192500	52419580	2705	2705	2705	2705	0
84	20240716	192400	52419580	2705	2705	2705	2705	0
85	20240716	192300	52419580	2705	2705	2705	2705	0
86	20240716	192200	52419580	2705	2705	2705	2705	0
87	20240716	192100	52419580	2705	2705	2705	2705	0
88	20240716	192000	52419580	2705	2705	2705	2705	0
89	20240716	191900	52419580	2705	2705	2705	2705	0
90	20240716	191800	52419580	2705	2705	2705	2705	0
91	20240716	191700	52419580	2705	2705	2705	2705	0
92	20240716	191600	52419580	2705	2705	2705	2705	1014
93	20240716	191500	52419580	2705	2705	2705	2705	0
94	20240716	191400	52419580	2705	2705	2705	2705	0
95	20240716	191300	52419580	2705	2705	2705	2705	0
96	20240716	191200	52419580	2705	2705	2705	2705	0
97	20240716	191100	52419580	2705	2705	2705	2705	0
98	20240716	191000	52419580	2705	2705	2705	2705	0
99	20240716	190900	52419580	2705	2705	2705	2705	0
100	20240716	190800	52419580	2705	2705	2705	2705	0
101	20240716	190700	52419580	2705	2705	2705	2705	0
102	20240716	190600	52419580	2705	2705	2705	2705	0
103	20240716	190500	52419580	2705	2705	2705	2705	0
104	20240716	190400	52419580	2705	2705	2705	2705	0
105	20240716	190300	52419580	2705	2705	2705	2705	0
106	20240716	190200	52419580	2705	2705	2705	2705	0
107	20240716	190100	52419580	2705	2705	2705	2705	0
108	20240716	190000	52419580	2705	2705	2705	2705	0
109	20240716	185900	52419580	2705	2705	2705	2705	0
110	20240716	185800	52419580	2705	2705	2705	2705	0
111	20240716	185700	52419580	2705	2705	2705	2705	0
112	20240716	185600	52419580	2705	2705	2705	2705	0
113	20240716	185500	52419580	2705	2705	2705	2705	0
114	20240716	185400	52419580	2705	2705	2705	2705	0
115	20240716	185300	52419580	2705	2705	2705	2705	0
116	20240716	185200	52419580	2705	2705	2705	2705	0
117	20240716	185100	52419580	2705	2705	2705	2705	0
118	20240716	185000	52419580	2705	2705	2705	2705	0
119	20240716	184900	52419580	2705	2705	2705	2705	0
120	20240716	184800	52419580	2705	2705	2705	2705	0
121	20240716	184700	52419580	2705	2705	2705	2705	0
122	20240716	184600	52419580	2705	2705	2705	2705	1014
123	20240716	184500	52419580	2705	2705	2705	2705	0
124	20240716	184400	52419580	2705	2705	2705	2705	0
125	20240716	184300	52419580	2705	2705	2705	2705	0
126	20240716	184200	52419580	2705	2705	2705	2705	0
127	20240716	184100	52419580	2705	2705	2705	2705	0
128	20240716	184000	52419580	2705	2705	2705	2705	0
129	20240716	183900	52419580	2705	2705	2705	2705	0
130	20240716	183800	52419580	2705	2705	2705	2705	0
131	20240716	183700	52419580	2705	2705	2705	2705	0
132	20240716	183600	52419580	2705	2705	2705	2705	0
133	20240716	183500	52419580	2705	2705	2705	2705	0
134	20240716	183400	52419580	2705	2705	2705	2705	0
135	20240716	183300	52419580	2705	2705	2705	2705	0
136	20240716	183200	52419580	2705	2705	2705	2705	0
137	20240716	183100	52419580	2705	2705	2705	2705	0
138	20240716	183000	52419580	2705	2705	2705	2705	0
139	20240716	182900	52419580	2705	2705	2705	2705	0
140	20240716	182800	52419580	2705	2705	2705	2705	0
141	20240716	182700	52419580	2705	2705	2705	2705	0
142	20240716	182600	52419580	2705	2705	2705	2705	0
143	20240716	182500	52419580	2705	2705	2705	2705	0
144	20240716	182400	52419580	2705	2705	2705	2705	0
145	20240716	182300	52419580	2705	2705	2705	2705	0
146	20240716	182200	52419580	2705	2705	2705	2705	0
147	20240716	182100	52419580	2705	2705	2705	2705	0
148	20240716	182000	52419580	2705	2705	2705	2705	0
149	20240716	181900	52419580	2705	2705	2705	2705	0
150	20240716	181800	52419580	2705	2705	2705	2705	0
151	20240716	181700	52419580	2705	2705	2705	2705	0
152	20240716	181600	52419580	2705	2705	2705	2705	1014
153	20240716	181500	52419580	2705	2705	2705	2705	0
154	20240716	181400	52419580	2705	2705	2705	2705	0
155	20240716	181300	52419580	2705	2705	2705	2705	0
156	20240716	181200	52419580	2705	2705	2705	2705	0
157	20240716	181100	52419580	2705	2705	2705	2705	0
158	20240716	181000	52419580	2705	2705	2705	2705	0
159	20240716	180900	52419580	2705	2705	2705	2705	0
160	20240716	180800	52419580	2705	2705	2705	2705	0
161	20240716	180700	52419580	2705	2705	2705	2705	0
162	20240716	180600	52419580	2705	2705	2705	2705	0
163	20240716	180500	52419580	2705	2705	2705	2705	0
164	20240716	180400	52419580	2705	2705	2705	2705	0
165	20240716	180300	52419580	2705	2705	2705	2705	0
166	20240716	180200	52419580	2705	2705	2705	2705	0
167	20240716	180100	52419580	2705	2705	2705	2705	0
168	20240716	180000	52419580	2705	2705	2705	2705	0
169	20240716	175900	52419580	2705	2705	2705	2705	0
170	20240716	175800	52419580	2705	2705	2705	2705	0
171	20240716	175700	52419580	2705	2705	2705	2705	0
172	20240716	175600	52419580	2705	2705	2705	2705	0
173	20240716	175500	52419580	2705	2705	2705	2705	0
174	20240716	175400	52419580	2705	2705	2705	2705	0
175	20240716	175300	52419580	2705	2705	2705	2705	0
176	20240716	175200	52419580	2705	2705	2705	2705	0
177	20240716	175100	52419580	2705	2705	2705	2705	0
178	20240716	175000	52419580	2705	2705	2705	2705	0
179	20240716	174900	52419580	2705	2705	2705	2705	0
180	20240716	174800	52419580	2705	2705	2705	2705	0
181	20240716	174700	52419580	2705	2705	2705	2705	0
182	20240716	174600	52419580	2705	2705	2705	2705	1014
183	20240716	174500	52419580	2705	2705	2705	2705	0
184	20240716	174400	52419580	2705	2705	2705	2705	0
185	20240716	174300	52419580	2705	2705	2705	2705	0
186	20240716	174200	52419580	2705	2705	2705	2705	0
187	20240716	174100	52419580	2705	2705	2705	2705	0
188	20240716	174000	52419580	2705	2705	2705	2705	0
189	20240716	173900	52419580	2705	2705	2705	2705	0
190	20240716	173800	52419580	2705	2705	2705	2705	0
191	20240716	173700	52419580	2705	2705	2705	2705	0
192	20240716	173600	52419580	2705	2705	2705	2705	0
193	20240716	173500	52419580	2705	2705	2705	2705	0
194	20240716	173400	52419580	2705	2705	2705	2705	0
195	20240716	173300	52419580	2705	2705	2705	2705	0
196	20240716	173200	52419580	2705	2705	2705	2705	0
197	20240716	173100	52419580	2705	2705	2705	2705	0
198	20240716	173000	52419580	2705	2705	2705	2705	0
199	20240716	172900	52419580	2705	2705	2705	2705	0
200	20240716	172800	52419580	2705	2705	2705	2705	0
201	20240716	172700	52419580	2705	2705	2705	2705	0
202	20240716	172600	52419580	2705	2705	2705	2705	0
203	20240716	172500	52419580	2705	2705	2705	2705	0
204	20240716	172400	52419580	2705	2705	2705	2705	0
205	20240716	172300	52419580	2705	2705	2705	2705	0
206	20240716	172200	52419580	2705	2705	2705	2705	0
207	20240716	172100	52419580	2705	2705	2705	2705	0
208	20240716	172000	52419580	2705	2705	2705	2705	0
209	20240716	171900	52419580	2705	2705	2705	2705	0
210	20240716	171800	52419580	2705	2705	2705	2705	0
211	20240716	171700	52419580	2705	2705	2705	2705	0
212	20240716	171600	52419580	2705	2705	2705	2705	1014
213	20240716	171500	52419580	2705	2705	2705	2705	0
214	20240716	171400	52419580	2705	2705	2705	2705	0
215	20240716	171300	52419580	2705	2705	2705	2705	0
216	20240716	171200	52419580	2705	2705	2705	2705	0
217	20240716	171100	52419580	2705	2705	2705	2705	0
218	20240716	171000	52419580	2705	2705	2705	2705	0
219	20240716	170900	52419580	2705	2705	2705	2705	0
220	20240716	170800	52419580	2705	2705	2705	2705	0
221	20240716	170700	52419580	2705	2705	2705	2705	0
222	20240716	170600	52419580	2705	2705	2705	2705	0
223	20240716	170500	52419580	2705	2705	2705	2705	0
224	20240716	170400	52419580	2705	2705	2705	2705	0
225	20240716	170300	52419580	2705	2705	2705	2705	0
226	20240716	170200	52419580	2705	2705	2705	2705	0
227	20240716	170100	52419580	2705	2705	2705	2705	0
228	20240716	170000	52419580	2705	2705	2705	2705	0
229	20240716	165900	52419580	2705	2705	2705	2705	0
230	20240716	165800	52419580	2705	2705	2705	2705	0
231	20240716	165700	52419580	2705	2705	2705	2705	0
232	20240716	165600	52419580	2705	2705	2705	2705	0
233	20240716	165500	52419580	2705	2705	2705	2705	0
234	20240716	165400	52419580	2705	2705	2705	2705	0
235	20240716	165300	52419580	2705	2705	2705	2705	0
236	20240716	165200	52419580	2705	2705	2705	2705	0
237	20240716	165100	52419580	2705	2705	2705	2705	0
238	20240716	165000	52419580	2705	2705	2705	2705	0
239	20240716	164900	52419580	2705	2705	2705	2705	0
240	20240716	164800	52419580	2705	2705	2705	2705	0
241	20240716	164700	52419580	2705	2705	2705	2705	0
242	20240716	164600	52419580	2705	2705	2705	2705	1014
243	20240716	164500	52419580	2705	2705	2705	2705	0
244	20240716	164400	52419580	2705	2705	2705	2705	0
245	20240716	164300	52419580	2705	2705	2705	2705	0
246	20240716	164200	52419580	2705	2705	2705	2705	0
247	20240716	164100	52419580	2705	2705	2705	2705	0
248	20240716	164000	52419580	2705	2705	2705	2705	0
249	20240716	163900	52419580	2705	2705	2705	2705	0
250	20240716	163800	52419580	2705	2705	2705	2705	0
251	20240716	163700	52419580	2705	2705	2705	2705	0
252	20240716	163600	52419580	2705	2705	2705	2705	0
253	20240716	163500	52419580	2705	2705	2705	2705	0
254	20240716	163400	52419580	2705	2705	2705	2705	0
255	20240716	163300	52419580	2705	2705	2705	2705	0
256	20240716	163200	52419580	2705	2705	2705	2705	0
257	20240716	163100	52419580	2705	2705	2705	2705	0
258	20240716	163000	52419580	2705	2705	2705	2705	0
259	20240716	162900	52419580	2705	2705	2705	2705	0
260	20240716	162800	52419580	2705	2705	2705	2705	0
261	20240716	162700	52419580	2705	2705	2705	2705	0
262	20240716	162600	52419580	2705	2705	2705	2705	0
263	20240716	162500	52419580	2705	2705	2705	2705	0
264	20240716	162400	52419580	2705	2705	2705	2705	0
265	20240716	162300	52419580	2705	2705	2705	2705	0
266	20240716	162200	52419580	2705	2705	2705	2705	0
267	20240716	162100	52419580	2705	2705	2705	2705	0
268	20240716	162000	52419580	2705	2705	2705	2705	0
269	20240716	161900	52419580	2705	2705	2705	2705	0
270	20240716	161800	52419580	2705	2705	2705	2705	0
271	20240716	161700	52419580	2705	2705	2705	2705	0
272	20240716	161600	52419580	2705	2705	2705	2705	1014
273	20240716	161500	52419580	2705	2705	2705	2705	0
274	20240716	161400	52419580	2705	2705	2705	2705	0
275	20240716	161300	52419580	2705	2705	2705	2705	0
276	20240716	161200	52419580	2705	2705	2705	2705	0
277	20240716	161100	52419580	2705	2705	2705	2705	0
278	20240716	161000	52419580	2705	2705	2705	2705	0
279	20240716	160900	52419580	2705	2705	2705	2705	0
280	20240716	160800	52419580	2705	2705	2705	2705	0
281	20240716	160700	52419580	2705	2705	2705	2705	0
282	20240716	160600	52419580	2705	2705	2705	2705	0
283	20240716	160500	52419580	2705	2705	2705	2705	0
284	20240716	160400	52419580	2705	2705	2705	2705	0
285	20240716	160300	52419580	2705	2705	2705	2705	0
286	20240716	160200	52419580	2705	2705	2705	2705	0
287	20240716	160100	52419580	2705	2705	2705	2705	0
288	20240716	160000	52419580	2705	2705	2705	2705	0
289	20240716	155900	52419580	2705	2705	2705	2705	0
290	20240716	155800	52419580	2705	2705	2705	2705	0
291	20240716	155700	52419580	2705	2705	2705	2705	0
292	20240716	155600	52419580	2705	2705	2705	2705	0
293	20240716	155500	52419580	2705	2705	2705	2705	0
294	20240716	155400	52419580	2705	2705	2705	2705	0
295	20240716	155300	52419580	2705	2705	2705	2705	0
296	20240716	155200	52419580	2705	2705	2705	2705	0
297	20240716	155100	52419580	2705	2705	2705	2705	0
298	20240716	155000	52419580	2705	2705	2705	2705	0
299	20240716	154900	52419580	2705	2705	2705	2705	0
300	20240716	154800	52419580	2705	2705	2705	2705	0
301	20240716	154700	52419580	2705	2705	2705	2705	0
302	20240716	154600	52419580	2705	2705	2705	2705	1014
303	20240716	154500	52419580	2705	2705	2705	2705	0
304	20240716	154400	52419580	2705	2705	2705	2705	0
305	20240716	154300	52419580	2705	2705	2705	2705	0
306	20240716	154200	52419580	2705	2705	2705	2705	0
307	20240716	154100	52419580	2705	2705	2705	2705	0
308	20240716	154000	52419580	2705	2705	2705	2705	0
309	20240716	153900	52419580	2705	2705	2705	2705	0
310	20240716	153800	52419580	2705	2705	2705	2705	0
311	20240716	153700	52419580	2705	2705	2705	2705	0
312	20240716	153600	52419580	2705	2705	2705	2705	0
313	20240716	153500	52419580	2705	2705	2705	2705	0
314	20240716	153400	52419580	2705	2705	2705	2705	0
315	20240716	153300	52419580	2705	2705	2705	2705	0
316	20240716	153200	52419580	2705	2705	2705	2705	0
317	20240716	153100	52419580	2705	2705	2705	2705	0
318	20240716	153000	52419580	2705	2705	2705	2705	1014
319	20240716	152900	49676710	2700	2700	2700	2700	0
320	20240716	152800	49676710	2700	2700	2700	2700	0
321	20240716	152700	49676710	2700	2700	2700	2700	0
322	20240716	152600	49676710	2700	2700	2700	2700	0
323	20240716	152500	49676710	2700	2700	2700	2700	0
324	20240716	152400	49676710	2700	2700	2700	2700	0
325	20240716	152300	49676710	2700	2700	2700	2700	0
326	20240716	152200	49676710	2700	2700	2700	2700	0
327	20240716	152100	49676710	2700	2700	2700	2700	0
328	20240716	152000	49676710	2700	2700	2700	2700	0
329	20240716	151900	49676710	2700	2700	2700	2700	1
330	20240716	151800	49674010	2685	2685	2685	2685	0
331	20240716	151700	49674010	2685	2685	2685	2685	58
332	20240716	151600	49518280	2705	2705	2705	2705	0
333	20240716	151500	49518280	2705	2705	2705	2705	0
334	20240716	151400	49518280	2705	2705	2705	2705	0
335	20240716	151300	49518280	2705	2705	2705	2705	0
336	20240716	151200	49518280	2705	2705	2705	2705	0
337	20240716	151100	49518280	2705	2705	2705	2705	1
338	20240716	151000	49515575	2700	2700	2700	2700	4
339	20240716	150900	49504775	2705	2705	2705	2705	0
340	20240716	150800	49504775	2705	2705	2705	2705	0
341	20240716	150700	49504775	2705	2705	2705	2705	0
342	20240716	150600	49504775	2705	2705	2705	2705	0
343	20240716	150500	49504775	2705	2705	2705	2705	0
344	20240716	150400	49504775	2705	2705	2705	2705	0
345	20240716	150300	49504775	2705	2705	2705	2705	0
346	20240716	150200	49504775	2705	2705	2705	2705	0
347	20240716	150100	49504775	2705	2705	2705	2705	0
348	20240716	150000	49504775	2705	2705	2705	2705	0
349	20240716	145900	49504775	2705	2705	2705	2705	0
350	20240716	145800	49504775	2705	2705	2705	2705	0
351	20240716	145700	49504775	2705	2705	2705	2705	0
352	20240716	145600	49504775	2705	2705	2705	2705	0
353	20240716	145500	49504775	2705	2705	2705	2705	0
354	20240716	145400	49504775	2705	2705	2705	2705	0
355	20240716	145300	49504775	2705	2705	2705	2705	0
356	20240716	145200	49504775	2705	2705	2705	2705	0
357	20240716	145100	49504775	2705	2705	2705	2705	0
358	20240716	145000	49504775	2705	2705	2705	2705	0
359	20240716	144900	49504775	2705	2705	2705	2705	0
360	20240716	144800	49504775	2705	2705	2705	2705	0
361	20240716	144700	49504775	2705	2705	2705	2705	0
362	20240716	144600	49504775	2705	2705	2705	2705	0
363	20240716	144500	49504775	2705	2705	2705	2705	0
364	20240716	144400	49504775	2705	2700	2705	2700	68
365	20240716	144300	49321165	2700	2700	2700	2700	0
366	20240716	144200	49321165	2700	2700	2700	2700	0
367	20240716	144100	49321165	2700	2700	2700	2700	0
368	20240716	144000	49321165	2700	2700	2700	2700	0
369	20240716	143900	49321165	2700	2700	2700	2700	0
370	20240716	143800	49321165	2700	2700	2700	2700	74
371	20240716	143700	49121365	2700	2700	2700	2700	0
372	20240716	143600	49121365	2700	2700	2700	2700	0
373	20240716	143500	49121365	2700	2700	2700	2700	0
374	20240716	143400	49121365	2700	2700	2700	2700	10
375	20240716	143300	49094365	2705	2705	2705	2705	0
376	20240716	143200	49094365	2705	2705	2705	2705	0
377	20240716	143100	49094365	2705	2695	2705	2695	319
378	20240716	143000	48232335	2695	2695	2695	2695	104
379	20240716	142900	47952055	2695	2695	2695	2695	0
380	20240716	142800	47952055	2695	2695	2695	2695	0
381	20240716	142700	47952055	2695	2695	2695	2695	0
382	20240716	142600	47952055	2695	2695	2695	2695	0
383	20240716	142500	47952055	2695	2695	2695	2695	0
384	20240716	142400	47952055	2695	2695	2695	2695	0
385	20240716	142300	47952055	2695	2695	2695	2695	0
386	20240716	142200	47952055	2695	2695	2695	2695	0
387	20240716	142100	47952055	2695	2695	2695	2695	0
388	20240716	142000	47952055	2695	2695	2695	2695	100
389	20240716	141900	47682555	2700	2700	2700	2700	0
390	20240716	141800	47682555	2700	2700	2700	2700	0
391	20240716	141700	47682555	2700	2700	2700	2700	0
392	20240716	141600	47682555	2700	2700	2700	2700	0
393	20240716	141500	47682555	2700	2700	2700	2700	0
394	20240716	141400	47682555	2700	2700	2700	2700	0
395	20240716	141300	47682555	2700	2700	2700	2700	0
396	20240716	141200	47682555	2700	2700	2700	2700	0
397	20240716	141100	47682555	2700	2700	2700	2700	0
398	20240716	141000	47682555	2700	2700	2700	2700	0
399	20240716	140900	47682555	2700	2695	2700	2695	105
400	20240716	140800	47399575	2695	2695	2695	2695	0
401	20240716	140700	47399575	2695	2695	2695	2695	0
402	20240716	140600	47399575	2695	2695	2695	2695	0
403	20240716	140500	47399575	2695	2695	2695	2695	0
404	20240716	140400	47399575	2695	2695	2695	2695	0
405	20240716	140300	47399575	2695	2695	2695	2695	2
406	20240716	140200	47394185	2705	2705	2705	2705	0
407	20240716	140100	47394185	2705	2705	2705	2705	0
408	20240716	140000	47394185	2705	2705	2705	2705	0
409	20240716	135900	47394185	2705	2705	2705	2705	0
410	20240716	135800	47394185	2705	2705	2705	2705	0
411	20240716	135700	47394185	2705	2705	2705	2705	0
412	20240716	135600	47394185	2705	2705	2705	2705	0
413	20240716	135500	47394185	2705	2705	2705	2705	0
414	20240716	135400	47394185	2705	2705	2705	2705	0
415	20240716	135300	47394185	2705	2705	2705	2705	0
416	20240716	135200	47394185	2705	2705	2705	2705	0
417	20240716	135100	47394185	2705	2705	2705	2705	0
418	20240716	135000	47394185	2705	2705	2705	2705	0
419	20240716	134900	47394185	2705	2705	2705	2705	0
420	20240716	134800	47394185	2705	2705	2705	2705	0
421	20240716	134700	47394185	2705	2705	2705	2705	0
422	20240716	134600	47394185	2705	2705	2705	2705	0
423	20240716	134500	47394185	2705	2705	2705	2705	0
424	20240716	134400	47394185	2705	2705	2705	2705	0
425	20240716	134300	47394185	2705	2705	2705	2705	0
426	20240716	134200	47394185	2705	2705	2705	2705	0
427	20240716	134100	47394185	2705	2705	2705	2705	0
428	20240716	134000	47394185	2705	2705	2705	2705	20
429	20240716	133900	47340085	2705	2705	2705	2705	0
430	20240716	133800	47340085	2705	2705	2705	2705	0
431	20240716	133700	47340085	2705	2705	2705	2705	0
432	20240716	133600	47340085	2705	2705	2705	2705	0
433	20240716	133500	47340085	2705	2705	2705	2705	0
434	20240716	133400	47340085	2705	2705	2705	2705	0
435	20240716	133300	47340085	2705	2705	2705	2705	0
436	20240716	133200	47340085	2705	2705	2705	2705	0
437	20240716	133100	47340085	2705	2705	2705	2705	0
438	20240716	133000	47340085	2705	2705	2705	2705	0
439	20240716	132900	47340085	2705	2705	2705	2705	0
440	20240716	132800	47340085	2705	2705	2705	2705	0
441	20240716	132700	47340085	2705	2705	2705	2705	0
442	20240716	132600	47340085	2705	2705	2705	2705	0
443	20240716	132500	47340085	2705	2705	2705	2705	0
444	20240716	132400	47340085	2705	2705	2705	2705	0
445	20240716	132300	47340085	2705	2705	2705	2705	0
446	20240716	132200	47340085	2705	2705	2705	2705	0
447	20240716	132100	47340085	2705	2705	2705	2705	0
448	20240716	132000	47340085	2705	2705	2705	2705	0
449	20240716	131900	47340085	2705	2705	2705	2705	0
450	20240716	131800	47340085	2705	2705	2705	2705	0
451	20240716	131700	47340085	2705	2705	2705	2705	0
452	20240716	131600	47340085	2705	2705	2705	2705	0
453	20240716	131500	47340085	2705	2700	2705	2700	13
454	20240716	131400	47304980	2675	2675	2675	2675	0
455	20240716	131300	47304980	2675	2680	2680	2675	11
456	20240716	131200	47275505	2705	2705	2705	2705	0
457	20240716	131100	47275505	2705	2705	2705	2705	0
458	20240716	131000	47275505	2705	2705	2705	2705	0
459	20240716	130900	47275505	2705	2705	2705	2705	0
460	20240716	130800	47275505	2705	2705	2705	2705	0
461	20240716	130700	47275505	2705	2705	2705	2705	0
462	20240716	130600	47275505	2705	2705	2705	2705	0
463	20240716	130500	47275505	2705	2705	2705	2705	0
464	20240716	130400	47275505	2705	2705	2705	2705	0
465	20240716	130300	47275505	2705	2705	2705	2705	0
466	20240716	130200	47275505	2705	2705	2705	2705	0
467	20240716	130100	47275505	2705	2705	2705	2705	0
468	20240716	130000	47275505	2705	2705	2705	2705	0
469	20240716	125900	47275505	2705	2705	2705	2705	0
470	20240716	125800	47275505	2705	2705	2705	2705	0
471	20240716	125700	47275505	2705	2705	2705	2705	0
472	20240716	125600	47275505	2705	2705	2705	2705	0
473	20240716	125500	47275505	2705	2705	2705	2705	0
474	20240716	125400	47275505	2705	2705	2705	2705	0
475	20240716	125300	47275505	2705	2705	2705	2705	0
476	20240716	125200	47275505	2705	2700	2705	2700	21
477	20240716	125100	47218705	2705	2705	2705	2705	0
478	20240716	125000	47218705	2705	2705	2705	2705	0
479	20240716	124900	47218705	2705	2705	2705	2705	0
480	20240716	124800	47218705	2705	2705	2705	2705	0
481	20240716	124700	47218705	2705	2705	2705	2705	0
482	20240716	124600	47218705	2705	2700	2705	2700	3
483	20240716	124500	47210595	2705	2705	2705	2705	0
484	20240716	124400	47210595	2705	2705	2705	2705	0
485	20240716	124300	47210595	2705	2705	2705	2705	0
486	20240716	124200	47210595	2705	2705	2705	2705	0
487	20240716	124100	47210595	2705	2705	2705	2705	0
488	20240716	124000	47210595	2705	2705	2705	2705	0
489	20240716	123900	47210595	2705	2705	2705	2705	0
490	20240716	123800	47210595	2705	2705	2705	2705	0
491	20240716	123700	47210595	2705	2705	2705	2705	0
492	20240716	123600	47210595	2705	2705	2705	2705	0
493	20240716	123500	47210595	2705	2705	2705	2705	0
494	20240716	123400	47210595	2705	2705	2705	2705	0
495	20240716	123300	47210595	2705	2705	2705	2705	0
496	20240716	123200	47210595	2705	2705	2705	2705	0
497	20240716	123100	47210595	2705	2705	2705	2705	0
498	20240716	123000	47210595	2705	2705	2705	2705	0
499	20240716	122900	47210595	2705	2705	2705	2705	0
500	20240716	122800	47210595	2705	2705	2705	2705	0
501	20240716	122700	47210595	2705	2705	2705	2705	0
502	20240716	122600	47210595	2705	2705	2705	2705	0
503	20240716	122500	47210595	2705	2705	2705	2705	0
504	20240716	122400	47210595	2705	2705	2705	2705	0
505	20240716	122300	47210595	2705	2705	2705	2705	0
506	20240716	122200	47210595	2705	2705	2705	2705	1
507	20240716	122100	47207890	2700	2700	2700	2700	0
508	20240716	122000	47207890	2700	2700	2700	2700	0
509	20240716	121900	47207890	2700	2700	2700	2700	0
510	20240716	121800	47207890	2700	2700	2700	2700	2
511	20240716	121700	47202490	2700	2705	2705	2700	2
512	20240716	121600	47197085	2705	2705	2705	2705	0
513	20240716	121500	47197085	2705	2705	2705	2705	0
514	20240716	121400	47197085	2705	2705	2705	2705	0
515	20240716	121300	47197085	2705	2705	2705	2705	0
516	20240716	121200	47197085	2705	2705	2705	2705	0
517	20240716	121100	47197085	2705	2705	2705	2705	0
518	20240716	121000	47197085	2705	2705	2705	2705	0
519	20240716	120900	47197085	2705	2705	2705	2705	0
520	20240716	120800	47197085	2705	2705	2705	2705	0
521	20240716	120700	47197085	2705	2690	2705	2690	28
522	20240716	120600	47121555	2670	2670	2670	2670	1
523	20240716	120500	47118885	2705	2705	2705	2705	0
524	20240716	120400	47118885	2705	2705	2705	2705	0
525	20240716	120300	47118885	2705	2705	2705	2705	0
526	20240716	120200	47118885	2705	2705	2705	2705	0
527	20240716	120100	47118885	2705	2705	2705	2705	0
528	20240716	120000	47118885	2705	2705	2705	2705	0
529	20240716	115900	47118885	2705	2705	2705	2705	0
530	20240716	115800	47118885	2705	2705	2705	2705	1
531	20240716	115700	47116180	2665	2665	2665	2665	0
532	20240716	115600	47116180	2665	2670	2680	2665	675
533	20240716	115500	45316535	2670	2675	2675	2670	150
534	20240716	115400	44915650	2680	2680	2680	2680	0
535	20240716	115300	44915650	2680	2680	2680	2680	0
536	20240716	115200	44915650	2680	2680	2680	2680	0
537	20240716	115100	44915650	2680	2680	2680	2680	1
538	20240716	115000	44912970	2680	2680	2680	2680	0
539	20240716	114900	44912970	2680	2710	2710	2680	128
540	20240716	114800	44569840	2710	2710	2710	2710	0
541	20240716	114700	44569840	2710	2710	2710	2710	0
542	20240716	114600	44569840	2710	2710	2710	2710	3
543	20240716	114500	44561710	2710	2710	2710	2710	0
544	20240716	114400	44561710	2710	2710	2710	2710	0
545	20240716	114300	44561710	2710	2710	2710	2710	0
546	20240716	114200	44561710	2710	2710	2710	2710	0
547	20240716	114100	44561710	2710	2710	2710	2710	0
548	20240716	114000	44561710	2710	2705	2710	2705	71
549	20240716	113900	44369305	2710	2680	2710	2680	170
550	20240716	113800	43913645	2680	2680	2680	2680	150
551	20240716	113700	43511645	2680	2680	2680	2680	0
552	20240716	113600	43511645	2680	2680	2680	2680	0
553	20240716	113500	43511645	2680	2680	2680	2680	0
554	20240716	113400	43511645	2680	2680	2680	2680	0
555	20240716	113300	43511645	2680	2680	2680	2680	0
556	20240716	113200	43511645	2680	2680	2680	2680	37
557	20240716	113100	43412485	2680	2680	2680	2680	0
558	20240716	113000	43412485	2680	2680	2680	2680	0
559	20240716	112900	43412485	2680	2680	2680	2680	0
560	20240716	112800	43412485	2680	2680	2680	2680	0
561	20240716	112700	43412485	2680	2680	2680	2680	0
562	20240716	112600	43412485	2680	2680	2680	2680	0
563	20240716	112500	43412485	2680	2680	2680	2680	0
564	20240716	112400	43412485	2680	2680	2680	2680	0
565	20240716	112300	43412485	2680	2680	2680	2680	0
566	20240716	112200	43412485	2680	2680	2680	2680	0
567	20240716	112100	43412485	2680	2680	2680	2680	0
568	20240716	112000	43412485	2680	2680	2680	2680	0
569	20240716	111900	43412485	2680	2680	2680	2680	0
570	20240716	111800	43412485	2680	2680	2680	2680	0
571	20240716	111700	43412485	2680	2680	2680	2680	0
572	20240716	111600	43412485	2680	2680	2680	2680	0
573	20240716	111500	43412485	2680	2680	2680	2680	0
574	20240716	111400	43412485	2680	2680	2680	2680	0
575	20240716	111300	43412485	2680	2680	2680	2680	0
576	20240716	111200	43412485	2680	2680	2680	2680	0
577	20240716	111100	43412485	2680	2680	2680	2680	0
578	20240716	111000	43412485	2680	2680	2680	2680	0
579	20240716	110900	43412485	2680	2680	2680	2680	0
580	20240716	110800	43412485	2680	2680	2680	2680	9
581	20240716	110700	43388365	2680	2680	2680	2680	0
582	20240716	110600	43388365	2680	2680	2680	2680	0
583	20240716	110500	43388365	2680	2685	2685	2680	104
584	20240716	110400	43109570	2700	2700	2700	2700	0
585	20240716	110300	43109570	2700	2700	2700	2700	0
586	20240716	110200	43109570	2700	2700	2700	2700	0
587	20240716	110100	43109570	2700	2700	2700	2700	0
588	20240716	110000	43109570	2700	2700	2700	2700	0
589	20240716	105900	43109570	2700	2700	2700	2700	0
590	20240716	105800	43109570	2700	2700	2700	2700	0
591	20240716	105700	43109570	2700	2700	2700	2700	0
592	20240716	105600	43109570	2700	2700	2700	2700	1
593	20240716	105500	43106870	2700	2700	2700	2700	3
594	20240716	105400	43098770	2700	2700	2700	2700	0
595	20240716	105300	43098770	2700	2700	2700	2700	0
596	20240716	105200	43098770	2700	2700	2700	2700	0
597	20240716	105100	43098770	2700	2700	2700	2700	0
598	20240716	105000	43098770	2700	2700	2700	2700	28
599	20240716	104900	43023170	2710	2710	2710	2710	0
600	20240716	104800	43023170	2710	2710	2710	2710	0
601	20240716	104700	43023170	2710	2710	2710	2710	0
602	20240716	104600	43023170	2710	2710	2710	2710	0
603	20240716	104500	43023170	2710	2710	2710	2710	0
604	20240716	104400	43023170	2710	2710	2710	2710	0
605	20240716	104300	43023170	2710	2705	2710	2705	5
606	20240716	104200	43009625	2710	2710	2710	2710	0
607	20240716	104100	43009625	2710	2710	2710	2710	0
608	20240716	104000	43009625	2710	2710	2710	2710	1
609	20240716	103900	43006915	2700	2705	2710	2700	515
610	20240716	103800	41616330	2705	2705	2705	2705	7
611	20240716	103700	41597395	2710	2710	2710	2710	3
612	20240716	103600	41589265	2710	2710	2710	2710	0
613	20240716	103500	41589265	2710	2710	2710	2710	0
614	20240716	103400	41589265	2710	2710	2710	2710	0
615	20240716	103300	41589265	2710	2705	2710	2705	56
616	20240716	103200	41437765	2705	2705	2705	2705	0
617	20240716	103100	41437765	2705	2705	2705	2705	0
618	20240716	103000	41437765	2705	2705	2705	2705	0
619	20240716	102900	41437765	2705	2705	2705	2705	0
620	20240716	102800	41437765	2705	2705	2705	2705	0
621	20240716	102700	41437765	2705	2700	2705	2700	30
622	20240716	102600	41356750	2700	2700	2700	2700	7769
623	20240716	102500	20380450	2700	2700	2700	2700	0
624	20240716	102400	20380450	2700	2700	2700	2700	0
625	20240716	102300	20380450	2700	2700	2700	2700	0
626	20240716	102200	20380450	2700	2700	2700	2700	5
627	20240716	102100	20366950	2695	2695	2695	2695	9
628	20240716	102000	20342695	2700	2700	2700	2700	0
629	20240716	101900	20342695	2700	2700	2700	2700	0
630	20240716	101800	20342695	2700	2700	2700	2700	0
631	20240716	101700	20342695	2700	2700	2700	2700	0
632	20240716	101600	20342695	2700	2700	2700	2700	0
633	20240716	101500	20342695	2700	2700	2700	2700	0
634	20240716	101400	20342695	2700	2700	2700	2700	0
635	20240716	101300	20342695	2700	2700	2700	2700	0
636	20240716	101200	20342695	2700	2700	2700	2700	0
637	20240716	101100	20342695	2700	2700	2700	2700	1
638	20240716	101000	20339995	2695	2700	2700	2695	519
639	20240716	100900	18940895	2695	2695	2695	2695	0
640	20240716	100800	18940895	2695	2695	2695	2695	0
641	20240716	100700	18940895	2695	2695	2695	2695	0
642	20240716	100600	18940895	2695	2695	2695	2695	80
643	20240716	100500	18725295	2695	2695	2695	2695	0
644	20240716	100400	18725295	2695	2695	2695	2695	0
645	20240716	100300	18725295	2695	2695	2695	2695	0
646	20240716	100200	18725295	2695	2695	2695	2695	0
647	20240716	100100	18725295	2695	2695	2695	2695	0
648	20240716	100000	18725295	2695	2695	2695	2695	0
649	20240716	095900	18725295	2695	2695	2695	2695	0
650	20240716	095800	18725295	2695	2695	2695	2695	0
651	20240716	095700	18725295	2695	2695	2695	2695	0
652	20240716	095600	18725295	2695	2695	2695	2695	0
653	20240716	095500	18725295	2695	2695	2695	2695	0
654	20240716	095400	18725295	2695	2695	2695	2695	0
655	20240716	095300	18725295	2695	2695	2695	2695	0
656	20240716	095200	18725295	2695	2695	2695	2695	3
657	20240716	095100	18717210	2695	2690	2695	2690	18
658	20240716	095000	18668780	2690	2690	2690	2690	72
659	20240716	094900	18475100	2690	2690	2690	2690	71
660	20240716	094800	18284110	2690	2690	2690	2690	0
661	20240716	094700	18284110	2690	2690	2690	2690	10
662	20240716	094600	18257210	2690	2690	2690	2690	1
663	20240716	094500	18254520	2685	2685	2685	2685	1
664	20240716	094400	18251835	2690	2690	2690	2690	0
665	20240716	094300	18251835	2690	2690	2690	2690	0
666	20240716	094200	18251835	2690	2690	2690	2690	0
667	20240716	094100	18251835	2690	2690	2690	2690	4
668	20240716	094000	18241075	2685	2685	2685	2685	9
669	20240716	093900	18216910	2690	2690	2690	2690	0
670	20240716	093800	18216910	2690	2690	2690	2690	0
671	20240716	093700	18216910	2690	2690	2690	2690	10
672	20240716	093600	18190010	2685	2685	2685	2685	0
673	20240716	093500	18190010	2685	2685	2685	2685	64
674	20240716	093400	18018170	2685	2685	2685	2685	0
675	20240716	093300	18018170	2685	2685	2685	2685	0
676	20240716	093200	18018170	2685	2685	2685	2685	0
677	20240716	093100	18018170	2685	2685	2685	2685	0
678	20240716	093000	18018170	2685	2685	2685	2685	0
679	20240716	092900	18018170	2685	2685	2685	2685	0
680	20240716	092800	18018170	2685	2685	2685	2685	10
681	20240716	092700	17991320	2685	2685	2685	2685	3
682	20240716	092600	17983265	2685	2685	2685	2685	6000
683	20240716	092500	1873265	2680	2680	2680	2680	188
684	20240716	092400	1369425	2680	2680	2680	2680	0
685	20240716	092300	1369425	2680	2680	2680	2680	0
686	20240716	092200	1369425	2680	2680	2680	2680	0
687	20240716	092100	1369425	2680	2680	2680	2680	500
688	20240716	092000	29425	2680	2680	2680	2680	0
689	20240716	091900	29425	2680	2680	2680	2680	0
690	20240716	091800	29425	2680	2680	2680	2680	0
691	20240716	091700	29425	2680	2680	2680	2680	0
692	20240716	091600	29425	2680	2680	2680	2680	0
693	20240716	091500	29425	2680	2680	2680	2680	1
694	20240716	091400	26745	2680	2680	2680	2680	0
695	20240716	091300	26745	2680	2680	2680	2680	0
696	20240716	091200	26745	2680	2680	2680	2680	0
697	20240716	091100	26745	2680	2680	2680	2680	0
698	20240716	091000	26745	2680	2680	2680	2680	0
699	20240716	090900	26745	2680	2680	2680	2680	0
700	20240716	090800	26745	2680	2680	2680	2680	0
701	20240716	090700	26745	2680	2680	2680	2680	0
702	20240716	090600	26745	2680	2680	2680	2680	0
703	20240716	090500	26745	2680	2680	2680	2680	0
704	20240716	090400	26745	2680	2680	2680	2680	0
705	20240716	090300	26745	2680	2680	2680	2680	0
706	20240716	090200	26745	2680	2680	2680	2680	1
707	20240716	090100	24065	2670	2680	2680	2670	9
708	20240716	090000	0	2685	2685	2685	2685	0