KissMeData/302550/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	211000	110040585	2900	2900	2900	2900	1832
3	20240717	210900	110040585	2900	2900	2900	2900	0
4	20240717	210800	110040585	2900	2900	2900	2900	0
5	20240717	210700	110040585	2900	2900	2900	2900	0
6	20240717	210600	110040585	2900	2900	2900	2900	0
7	20240717	210500	110040585	2900	2900	2900	2900	0
8	20240717	210400	110040585	2900	2900	2900	2900	0
9	20240717	210300	110040585	2900	2900	2900	2900	0
10	20240717	210200	110040585	2900	2900	2900	2900	0
11	20240717	210100	110040585	2900	2900	2900	2900	0
12	20240717	210000	110040585	2900	2900	2900	2900	0
13	20240717	205900	110040585	2900	2900	2900	2900	0
14	20240717	205800	110040585	2900	2900	2900	2900	0
15	20240717	205700	110040585	2900	2900	2900	2900	0
16	20240717	205600	110040585	2900	2900	2900	2900	0
17	20240717	205500	110040585	2900	2900	2900	2900	0
18	20240717	205400	110040585	2900	2900	2900	2900	0
19	20240717	205300	110040585	2900	2900	2900	2900	0
20	20240717	205200	110040585	2900	2900	2900	2900	0
21	20240717	205100	110040585	2900	2900	2900	2900	0
22	20240717	205000	110040585	2900	2900	2900	2900	0
23	20240717	204900	110040585	2900	2900	2900	2900	0
24	20240717	204800	110040585	2900	2900	2900	2900	0
25	20240717	204700	110040585	2900	2900	2900	2900	0
26	20240717	204600	110040585	2900	2900	2900	2900	0
27	20240717	204500	110040585	2900	2900	2900	2900	0
28	20240717	204400	110040585	2900	2900	2900	2900	0
29	20240717	204300	110040585	2900	2900	2900	2900	0
30	20240717	204200	110040585	2900	2900	2900	2900	0
31	20240717	204100	110040585	2900	2900	2900	2900	0
32	20240717	204000	110040585	2900	2900	2900	2900	1832
33	20240717	203900	110040585	2900	2900	2900	2900	0
34	20240717	203800	110040585	2900	2900	2900	2900	0
35	20240717	203700	110040585	2900	2900	2900	2900	0
36	20240717	203600	110040585	2900	2900	2900	2900	0
37	20240717	203500	110040585	2900	2900	2900	2900	0
38	20240717	203400	110040585	2900	2900	2900	2900	0
39	20240717	203300	110040585	2900	2900	2900	2900	0
40	20240717	203200	110040585	2900	2900	2900	2900	0
41	20240717	203100	110040585	2900	2900	2900	2900	0
42	20240717	203000	110040585	2900	2900	2900	2900	0
43	20240717	202900	110040585	2900	2900	2900	2900	0
44	20240717	202800	110040585	2900	2900	2900	2900	0
45	20240717	202700	110040585	2900	2900	2900	2900	0
46	20240717	202600	110040585	2900	2900	2900	2900	0
47	20240717	202500	110040585	2900	2900	2900	2900	0
48	20240717	202400	110040585	2900	2900	2900	2900	0
49	20240717	202300	110040585	2900	2900	2900	2900	0
50	20240717	202200	110040585	2900	2900	2900	2900	0
51	20240717	202100	110040585	2900	2900	2900	2900	0
52	20240717	202000	110040585	2900	2900	2900	2900	0
53	20240717	201900	110040585	2900	2900	2900	2900	0
54	20240717	201800	110040585	2900	2900	2900	2900	0
55	20240717	201700	110040585	2900	2900	2900	2900	0
56	20240717	201600	110040585	2900	2900	2900	2900	0
57	20240717	201500	110040585	2900	2900	2900	2900	0
58	20240717	201400	110040585	2900	2900	2900	2900	0
59	20240717	201300	110040585	2900	2900	2900	2900	0
60	20240717	201200	110040585	2900	2900	2900	2900	0
61	20240717	201100	110040585	2900	2900	2900	2900	0
62	20240717	201000	110040585	2900	2900	2900	2900	1832
63	20240717	200900	110040585	2900	2900	2900	2900	0
64	20240717	200800	110040585	2900	2900	2900	2900	0
65	20240717	200700	110040585	2900	2900	2900	2900	0
66	20240717	200600	110040585	2900	2900	2900	2900	0
67	20240717	200500	110040585	2900	2900	2900	2900	0
68	20240717	200400	110040585	2900	2900	2900	2900	0
69	20240717	200300	110040585	2900	2900	2900	2900	0
70	20240717	200200	110040585	2900	2900	2900	2900	0
71	20240717	200100	110040585	2900	2900	2900	2900	0
72	20240717	200000	110040585	2900	2900	2900	2900	0
73	20240717	195900	110040585	2900	2900	2900	2900	0
74	20240717	195800	110040585	2900	2900	2900	2900	0
75	20240717	195700	110040585	2900	2900	2900	2900	0
76	20240717	195600	110040585	2900	2900	2900	2900	0
77	20240717	195500	110040585	2900	2900	2900	2900	0
78	20240717	195400	110040585	2900	2900	2900	2900	0
79	20240717	195300	110040585	2900	2900	2900	2900	0
80	20240717	195200	110040585	2900	2900	2900	2900	0
81	20240717	195100	110040585	2900	2900	2900	2900	0
82	20240717	195000	110040585	2900	2900	2900	2900	0
83	20240717	194900	110040585	2900	2900	2900	2900	0
84	20240717	194800	110040585	2900	2900	2900	2900	0
85	20240717	194700	110040585	2900	2900	2900	2900	0
86	20240717	194600	110040585	2900	2900	2900	2900	0
87	20240717	194500	110040585	2900	2900	2900	2900	0
88	20240717	194400	110040585	2900	2900	2900	2900	0
89	20240717	194300	110040585	2900	2900	2900	2900	0
90	20240717	194200	110040585	2900	2900	2900	2900	0
91	20240717	194100	110040585	2900	2900	2900	2900	0
92	20240717	194000	110040585	2900	2900	2900	2900	1832
93	20240717	193900	110040585	2900	2900	2900	2900	0
94	20240717	193800	110040585	2900	2900	2900	2900	0
95	20240717	193700	110040585	2900	2900	2900	2900	0
96	20240717	193600	110040585	2900	2900	2900	2900	0
97	20240717	193500	110040585	2900	2900	2900	2900	0
98	20240717	193400	110040585	2900	2900	2900	2900	0
99	20240717	193300	110040585	2900	2900	2900	2900	0
100	20240717	193200	110040585	2900	2900	2900	2900	0
101	20240717	193100	110040585	2900	2900	2900	2900	0
102	20240717	193000	110040585	2900	2900	2900	2900	0
103	20240717	192900	110040585	2900	2900	2900	2900	0
104	20240717	192800	110040585	2900	2900	2900	2900	0
105	20240717	192700	110040585	2900	2900	2900	2900	0
106	20240717	192600	110040585	2900	2900	2900	2900	0
107	20240717	192500	110040585	2900	2900	2900	2900	0
108	20240717	192400	110040585	2900	2900	2900	2900	0
109	20240717	192300	110040585	2900	2900	2900	2900	0
110	20240717	192200	110040585	2900	2900	2900	2900	0
111	20240717	192100	110040585	2900	2900	2900	2900	0
112	20240717	192000	110040585	2900	2900	2900	2900	0
113	20240717	191900	110040585	2900	2900	2900	2900	0
114	20240717	191800	110040585	2900	2900	2900	2900	0
115	20240717	191700	110040585	2900	2900	2900	2900	0
116	20240717	191600	110040585	2900	2900	2900	2900	0
117	20240717	191500	110040585	2900	2900	2900	2900	0
118	20240717	191400	110040585	2900	2900	2900	2900	0
119	20240717	191300	110040585	2900	2900	2900	2900	0
120	20240717	191200	110040585	2900	2900	2900	2900	0
121	20240717	191100	110040585	2900	2900	2900	2900	0
122	20240717	191000	110040585	2900	2900	2900	2900	1832
123	20240717	190900	110040585	2900	2900	2900	2900	0
124	20240717	190800	110040585	2900	2900	2900	2900	0
125	20240717	190700	110040585	2900	2900	2900	2900	0
126	20240717	190600	110040585	2900	2900	2900	2900	0
127	20240717	190500	110040585	2900	2900	2900	2900	0
128	20240717	190400	110040585	2900	2900	2900	2900	0
129	20240717	190300	110040585	2900	2900	2900	2900	0
130	20240717	190200	110040585	2900	2900	2900	2900	0
131	20240717	190100	110040585	2900	2900	2900	2900	0
132	20240717	190000	110040585	2900	2900	2900	2900	0
133	20240717	185900	110040585	2900	2900	2900	2900	0
134	20240717	185800	110040585	2900	2900	2900	2900	0
135	20240717	185700	110040585	2900	2900	2900	2900	0
136	20240717	185600	110040585	2900	2900	2900	2900	0
137	20240717	185500	110040585	2900	2900	2900	2900	0
138	20240717	185400	110040585	2900	2900	2900	2900	0
139	20240717	185300	110040585	2900	2900	2900	2900	0
140	20240717	185200	110040585	2900	2900	2900	2900	0
141	20240717	185100	110040585	2900	2900	2900	2900	0
142	20240717	185000	110040585	2900	2900	2900	2900	0
143	20240717	184900	110040585	2900	2900	2900	2900	0
144	20240717	184800	110040585	2900	2900	2900	2900	0
145	20240717	184700	110040585	2900	2900	2900	2900	0
146	20240717	184600	110040585	2900	2900	2900	2900	0
147	20240717	184500	110040585	2900	2900	2900	2900	0
148	20240717	184400	110040585	2900	2900	2900	2900	0
149	20240717	184300	110040585	2900	2900	2900	2900	0
150	20240717	184200	110040585	2900	2900	2900	2900	0
151	20240717	184100	110040585	2900	2900	2900	2900	0
152	20240717	184000	110040585	2900	2900	2900	2900	1832
153	20240717	183900	110040585	2900	2900	2900	2900	0
154	20240717	183800	110040585	2900	2900	2900	2900	0
155	20240717	183700	110040585	2900	2900	2900	2900	0
156	20240717	183600	110040585	2900	2900	2900	2900	0
157	20240717	183500	110040585	2900	2900	2900	2900	0
158	20240717	183400	110040585	2900	2900	2900	2900	0
159	20240717	183300	110040585	2900	2900	2900	2900	0
160	20240717	183200	110040585	2900	2900	2900	2900	0
161	20240717	183100	110040585	2900	2900	2900	2900	0
162	20240717	183000	110040585	2900	2900	2900	2900	0
163	20240717	182900	110040585	2900	2900	2900	2900	0
164	20240717	182800	110040585	2900	2900	2900	2900	0
165	20240717	182700	110040585	2900	2900	2900	2900	0
166	20240717	182600	110040585	2900	2900	2900	2900	0
167	20240717	182500	110040585	2900	2900	2900	2900	0
168	20240717	182400	110040585	2900	2900	2900	2900	0
169	20240717	182300	110040585	2900	2900	2900	2900	0
170	20240717	182200	110040585	2900	2900	2900	2900	0
171	20240717	182100	110040585	2900	2900	2900	2900	0
172	20240717	182000	110040585	2900	2900	2900	2900	0
173	20240717	181900	110040585	2900	2900	2900	2900	0
174	20240717	181800	110040585	2900	2900	2900	2900	0
175	20240717	181700	110040585	2900	2900	2900	2900	0
176	20240717	181600	110040585	2900	2900	2900	2900	0
177	20240717	181500	110040585	2900	2900	2900	2900	0
178	20240717	181400	110040585	2900	2900	2900	2900	0
179	20240717	181300	110040585	2900	2900	2900	2900	0
180	20240717	181200	110040585	2900	2900	2900	2900	0
181	20240717	181100	110040585	2900	2900	2900	2900	0
182	20240717	181000	110040585	2900	2900	2900	2900	1832
183	20240717	180900	110040585	2900	2900	2900	2900	0
184	20240717	180800	110040585	2900	2900	2900	2900	0
185	20240717	180700	110040585	2900	2900	2900	2900	0
186	20240717	180600	110040585	2900	2900	2900	2900	0
187	20240717	180500	110040585	2900	2900	2900	2900	0
188	20240717	180400	110040585	2900	2900	2900	2900	0
189	20240717	180300	110040585	2900	2900	2900	2900	0
190	20240717	180200	110040585	2900	2900	2900	2900	0
191	20240717	180100	110040585	2900	2900	2900	2900	0
192	20240717	180000	110040585	2900	2900	2900	2900	0
193	20240717	175900	110040585	2900	2900	2900	2900	0
194	20240717	175800	110040585	2900	2900	2900	2900	0
195	20240717	175700	110040585	2900	2900	2900	2900	0
196	20240717	175600	110040585	2900	2900	2900	2900	0
197	20240717	175500	110040585	2900	2900	2900	2900	0
198	20240717	175400	110040585	2900	2900	2900	2900	0
199	20240717	175300	110040585	2900	2900	2900	2900	0
200	20240717	175200	110040585	2900	2900	2900	2900	0
201	20240717	175100	110040585	2900	2900	2900	2900	0
202	20240717	175000	110040585	2900	2900	2900	2900	0
203	20240717	174900	110040585	2900	2900	2900	2900	0
204	20240717	174800	110040585	2900	2900	2900	2900	0
205	20240717	174700	110040585	2900	2900	2900	2900	0
206	20240717	174600	110040585	2900	2900	2900	2900	0
207	20240717	174500	110040585	2900	2900	2900	2900	0
208	20240717	174400	110040585	2900	2900	2900	2900	0
209	20240717	174300	110040585	2900	2900	2900	2900	0
210	20240717	174200	110040585	2900	2900	2900	2900	0
211	20240717	174100	110040585	2900	2900	2900	2900	0
212	20240717	174000	110040585	2900	2900	2900	2900	1832
213	20240717	173900	110040585	2900	2900	2900	2900	0
214	20240717	173800	110040585	2900	2900	2900	2900	0
215	20240717	173700	110040585	2900	2900	2900	2900	0
216	20240717	173600	110040585	2900	2900	2900	2900	0
217	20240717	173500	110040585	2900	2900	2900	2900	0
218	20240717	173400	110040585	2900	2900	2900	2900	0
219	20240717	173300	110040585	2900	2900	2900	2900	0
220	20240717	173200	110040585	2900	2900	2900	2900	0
221	20240717	173100	110040585	2900	2900	2900	2900	0
222	20240717	173000	110040585	2900	2900	2900	2900	0
223	20240717	172900	110040585	2900	2900	2900	2900	0
224	20240717	172800	110040585	2900	2900	2900	2900	0
225	20240717	172700	110040585	2900	2900	2900	2900	0
226	20240717	172600	110040585	2900	2900	2900	2900	0
227	20240717	172500	110040585	2900	2900	2900	2900	0
228	20240717	172400	110040585	2900	2900	2900	2900	0
229	20240717	172300	110040585	2900	2900	2900	2900	0
230	20240717	172200	110040585	2900	2900	2900	2900	0
231	20240717	172100	110040585	2900	2900	2900	2900	0
232	20240717	172000	110040585	2900	2900	2900	2900	0
233	20240717	171900	110040585	2900	2900	2900	2900	0
234	20240717	171800	110040585	2900	2900	2900	2900	0
235	20240717	171700	110040585	2900	2900	2900	2900	0
236	20240717	171600	110040585	2900	2900	2900	2900	0
237	20240717	171500	110040585	2900	2900	2900	2900	0
238	20240717	171400	110040585	2900	2900	2900	2900	0
239	20240717	171300	110040585	2900	2900	2900	2900	0
240	20240717	171200	110040585	2900	2900	2900	2900	0
241	20240717	171100	110040585	2900	2900	2900	2900	0
242	20240717	171000	110040585	2900	2900	2900	2900	1832
243	20240717	170900	110040585	2900	2900	2900	2900	0
244	20240717	170800	110040585	2900	2900	2900	2900	0
245	20240717	170700	110040585	2900	2900	2900	2900	0
246	20240717	170600	110040585	2900	2900	2900	2900	0
247	20240717	170500	110040585	2900	2900	2900	2900	0
248	20240717	170400	110040585	2900	2900	2900	2900	0
249	20240717	170300	110040585	2900	2900	2900	2900	0
250	20240717	170200	110040585	2900	2900	2900	2900	0
251	20240717	170100	110040585	2900	2900	2900	2900	0
252	20240717	170000	110040585	2900	2900	2900	2900	0
253	20240717	165900	110040585	2900	2900	2900	2900	0
254	20240717	165800	110040585	2900	2900	2900	2900	0
255	20240717	165700	110040585	2900	2900	2900	2900	0
256	20240717	165600	110040585	2900	2900	2900	2900	0
257	20240717	165500	110040585	2900	2900	2900	2900	0
258	20240717	165400	110040585	2900	2900	2900	2900	0
259	20240717	165300	110040585	2900	2900	2900	2900	0
260	20240717	165200	110040585	2900	2900	2900	2900	0
261	20240717	165100	110040585	2900	2900	2900	2900	0
262	20240717	165000	110040585	2900	2900	2900	2900	0
263	20240717	164900	110040585	2900	2900	2900	2900	0
264	20240717	164800	110040585	2900	2900	2900	2900	0
265	20240717	164700	110040585	2900	2900	2900	2900	0
266	20240717	164600	110040585	2900	2900	2900	2900	0
267	20240717	164500	110040585	2900	2900	2900	2900	0
268	20240717	164400	110040585	2900	2900	2900	2900	0
269	20240717	164300	110040585	2900	2900	2900	2900	0
270	20240717	164200	110040585	2900	2900	2900	2900	0
271	20240717	164100	110040585	2900	2900	2900	2900	0
272	20240717	164000	110040585	2900	2900	2900	2900	1832
273	20240717	163900	110040585	2900	2900	2900	2900	0
274	20240717	163800	110040585	2900	2900	2900	2900	0
275	20240717	163700	110040585	2900	2900	2900	2900	0
276	20240717	163600	110040585	2900	2900	2900	2900	0
277	20240717	163500	110040585	2900	2900	2900	2900	0
278	20240717	163400	110040585	2900	2900	2900	2900	0
279	20240717	163300	110040585	2900	2900	2900	2900	0
280	20240717	163200	110040585	2900	2900	2900	2900	0
281	20240717	163100	110040585	2900	2900	2900	2900	0
282	20240717	163000	110040585	2900	2900	2900	2900	0
283	20240717	162900	110040585	2900	2900	2900	2900	0
284	20240717	162800	110040585	2900	2900	2900	2900	0
285	20240717	162700	110040585	2900	2900	2900	2900	0
286	20240717	162600	110040585	2900	2900	2900	2900	0
287	20240717	162500	110040585	2900	2900	2900	2900	0
288	20240717	162400	110040585	2900	2900	2900	2900	0
289	20240717	162300	110040585	2900	2900	2900	2900	0
290	20240717	162200	110040585	2900	2900	2900	2900	0
291	20240717	162100	110040585	2900	2900	2900	2900	0
292	20240717	162000	110040585	2900	2900	2900	2900	0
293	20240717	161900	110040585	2900	2900	2900	2900	0
294	20240717	161800	110040585	2900	2900	2900	2900	0
295	20240717	161700	110040585	2900	2900	2900	2900	0
296	20240717	161600	110040585	2900	2900	2900	2900	0
297	20240717	161500	110040585	2900	2900	2900	2900	0
298	20240717	161400	110040585	2900	2900	2900	2900	0
299	20240717	161300	110040585	2900	2900	2900	2900	0
300	20240717	161200	110040585	2900	2900	2900	2900	0
301	20240717	161100	110040585	2900	2900	2900	2900	0
302	20240717	161000	110040585	2900	2900	2900	2900	1832
303	20240717	160900	110040585	2900	2900	2900	2900	0
304	20240717	160800	110040585	2900	2900	2900	2900	0
305	20240717	160700	110040585	2900	2900	2900	2900	0
306	20240717	160600	110040585	2900	2900	2900	2900	0
307	20240717	160500	110040585	2900	2900	2900	2900	0
308	20240717	160400	110040585	2900	2900	2900	2900	0
309	20240717	160300	110040585	2900	2900	2900	2900	0
310	20240717	160200	110040585	2900	2900	2900	2900	0
311	20240717	160100	110040585	2900	2900	2900	2900	0
312	20240717	160000	110040585	2900	2900	2900	2900	0
313	20240717	155900	110040585	2900	2900	2900	2900	0
314	20240717	155800	110040585	2900	2900	2900	2900	0
315	20240717	155700	110040585	2900	2900	2900	2900	0
316	20240717	155600	110040585	2900	2900	2900	2900	0
317	20240717	155500	110040585	2900	2900	2900	2900	0
318	20240717	155400	110040585	2900	2900	2900	2900	0
319	20240717	155300	110040585	2900	2900	2900	2900	0
320	20240717	155200	110040585	2900	2900	2900	2900	0
321	20240717	155100	110040585	2900	2900	2900	2900	0
322	20240717	155000	110040585	2900	2900	2900	2900	0
323	20240717	154900	110040585	2900	2900	2900	2900	0
324	20240717	154800	110040585	2900	2900	2900	2900	0
325	20240717	154700	110040585	2900	2900	2900	2900	0
326	20240717	154600	110040585	2900	2900	2900	2900	0
327	20240717	154500	110040585	2900	2900	2900	2900	0
328	20240717	154400	110040585	2900	2900	2900	2900	0
329	20240717	154300	110040585	2900	2900	2900	2900	0
330	20240717	154200	110040585	2900	2900	2900	2900	0
331	20240717	154100	110040585	2900	2900	2900	2900	0
332	20240717	154000	110040585	2900	2900	2900	2900	1832
333	20240717	153900	110040585	2900	2900	2900	2900	0
334	20240717	153800	110040585	2900	2900	2900	2900	0
335	20240717	153700	110040585	2900	2900	2900	2900	0
336	20240717	153600	110040585	2900	2900	2900	2900	0
337	20240717	153500	110040585	2900	2900	2900	2900	0
338	20240717	153400	110040585	2900	2900	2900	2900	0
339	20240717	153300	110040585	2900	2900	2900	2900	0
340	20240717	153200	110040585	2900	2900	2900	2900	0
341	20240717	153100	110040585	2900	2900	2900	2900	0
342	20240717	153000	110040585	2900	2900	2900	2900	1832
343	20240717	152900	104727785	2915	2915	2915	2915	0
344	20240717	152800	104727785	2915	2915	2915	2915	0
345	20240717	152700	104727785	2915	2915	2915	2915	0
346	20240717	152600	104727785	2915	2915	2915	2915	0
347	20240717	152500	104727785	2915	2915	2915	2915	0
348	20240717	152400	104727785	2915	2915	2915	2915	0
349	20240717	152300	104727785	2915	2915	2915	2915	0
350	20240717	152200	104727785	2915	2915	2915	2915	0
351	20240717	152100	104727785	2915	2915	2915	2915	0
352	20240717	152000	104727785	2915	2915	2915	2915	0
353	20240717	151900	104727785	2915	2885	2915	2885	608
354	20240717	151800	102973580	2900	2900	2900	2900	0
355	20240717	151700	102973580	2900	2900	2900	2900	0
356	20240717	151600	102973580	2900	2885	2900	2885	18
357	20240717	151500	102921635	2900	2900	2900	2900	0
358	20240717	151400	102921635	2900	2900	2900	2900	0
359	20240717	151300	102921635	2900	2900	2900	2900	0
360	20240717	151200	102921635	2900	2900	2900	2900	0
361	20240717	151100	102921635	2900	2900	2900	2900	0
362	20240717	151000	102921635	2900	2900	2900	2900	0
363	20240717	150900	102921635	2900	2900	2900	2900	0
364	20240717	150800	102921635	2900	2895	2900	2895	100
365	20240717	150700	102632130	2895	2895	2895	2895	1
366	20240717	150600	102629235	2890	2890	2890	2890	0
367	20240717	150500	102629235	2890	2890	2890	2890	0
368	20240717	150400	102629235	2890	2890	2890	2890	2
369	20240717	150300	102623455	2910	2910	2910	2910	0
370	20240717	150200	102623455	2910	2910	2910	2910	0
371	20240717	150100	102623455	2910	2910	2910	2910	0
372	20240717	150000	102623455	2910	2910	2910	2910	0
373	20240717	145900	102623455	2910	2910	2910	2910	0
374	20240717	145800	102623455	2910	2910	2910	2910	0
375	20240717	145700	102623455	2910	2910	2910	2910	0
376	20240717	145600	102623455	2910	2910	2910	2910	0
377	20240717	145500	102623455	2910	2910	2910	2910	0
378	20240717	145400	102623455	2910	2910	2910	2910	0
379	20240717	145300	102623455	2910	2910	2910	2910	0
380	20240717	145200	102623455	2910	2910	2910	2910	0
381	20240717	145100	102623455	2910	2910	2910	2910	56
382	20240717	145000	102460495	2910	2910	2910	2910	400
383	20240717	144900	101296495	2910	2910	2910	2910	0
384	20240717	144800	101296495	2910	2895	2910	2895	6
385	20240717	144700	101279110	2895	2895	2895	2895	0
386	20240717	144600	101279110	2895	2895	2895	2895	0
387	20240717	144500	101279110	2895	2895	2895	2895	0
388	20240717	144400	101279110	2895	2895	2895	2895	0
389	20240717	144300	101279110	2895	2895	2895	2895	0
390	20240717	144200	101279110	2895	2895	2895	2895	0
391	20240717	144100	101279110	2895	2895	2895	2895	0
392	20240717	144000	101279110	2895	2895	2895	2895	0
393	20240717	143900	101279110	2895	2895	2895	2895	0
394	20240717	143800	101279110	2895	2895	2895	2895	0
395	20240717	143700	101279110	2895	2895	2895	2895	0
396	20240717	143600	101279110	2895	2895	2895	2895	0
397	20240717	143500	101279110	2895	2895	2895	2895	1
398	20240717	143400	101276215	2880	2880	2880	2880	10
399	20240717	143300	101247415	2895	2895	2895	2895	0
400	20240717	143200	101247415	2895	2895	2895	2895	1
401	20240717	143100	101244520	2885	2885	2885	2885	1177
402	20240717	143000	97848875	2885	2885	2885	2885	0
403	20240717	142900	97848875	2885	2890	2890	2885	414
404	20240717	142800	96653735	2910	2910	2910	2910	0
405	20240717	142700	96653735	2910	2910	2910	2910	0
406	20240717	142600	96653735	2910	2910	2910	2910	0
407	20240717	142500	96653735	2910	2910	2910	2910	0
408	20240717	142400	96653735	2910	2910	2910	2910	0
409	20240717	142300	96653735	2910	2910	2910	2910	0
410	20240717	142200	96653735	2910	2910	2910	2910	0
411	20240717	142100	96653735	2910	2910	2910	2910	0
412	20240717	142000	96653735	2910	2910	2910	2910	0
413	20240717	141900	96653735	2910	2910	2910	2910	0
414	20240717	141800	96653735	2910	2910	2910	2910	0
415	20240717	141700	96653735	2910	2910	2910	2910	0
416	20240717	141600	96653735	2910	2910	2910	2910	0
417	20240717	141500	96653735	2910	2910	2910	2910	0
418	20240717	141400	96653735	2910	2910	2910	2910	0
419	20240717	141300	96653735	2910	2910	2910	2910	0
420	20240717	141200	96653735	2910	2910	2910	2910	0
421	20240717	141100	96653735	2910	2910	2910	2910	0
422	20240717	141000	96653735	2910	2910	2910	2910	179
423	20240717	140900	96132845	2915	2915	2915	2915	0
424	20240717	140800	96132845	2915	2915	2915	2915	0
425	20240717	140700	96132845	2915	2915	2915	2915	0
426	20240717	140600	96132845	2915	2915	2915	2915	0
427	20240717	140500	96132845	2915	2915	2915	2915	0
428	20240717	140400	96132845	2915	2915	2915	2915	0
429	20240717	140300	96132845	2915	2915	2915	2915	0
430	20240717	140200	96132845	2915	2915	2915	2915	0
431	20240717	140100	96132845	2915	2910	2915	2910	154
432	20240717	140000	95684055	2915	2915	2915	2915	0
433	20240717	135900	95684055	2915	2915	2915	2915	0
434	20240717	135800	95684055	2915	2915	2915	2915	0
435	20240717	135700	95684055	2915	2915	2915	2915	0
436	20240717	135600	95684055	2915	2915	2915	2915	0
437	20240717	135500	95684055	2915	2915	2915	2915	0
438	20240717	135400	95684055	2915	2915	2915	2915	0
439	20240717	135300	95684055	2915	2915	2915	2915	0
440	20240717	135200	95684055	2915	2915	2915	2915	0
441	20240717	135100	95684055	2915	2915	2915	2915	0
442	20240717	135000	95684055	2915	2915	2915	2915	0
443	20240717	134900	95684055	2915	2915	2915	2915	0
444	20240717	134800	95684055	2915	2915	2915	2915	0
445	20240717	134700	95684055	2915	2910	2925	2870	4172
446	20240717	134600	83667555	2930	2930	2930	2930	0
447	20240717	134500	83667555	2930	2930	2930	2930	0
448	20240717	134400	83667555	2930	2930	2930	2930	0
449	20240717	134300	83667555	2930	2930	2930	2930	0
450	20240717	134200	83667555	2930	2930	2930	2930	0
451	20240717	134100	83667555	2930	2930	2930	2930	0
452	20240717	134000	83667555	2930	2930	2930	2930	0
453	20240717	133900	83667555	2930	2930	2930	2930	0
454	20240717	133800	83667555	2930	2930	2930	2930	0
455	20240717	133700	83667555	2930	2930	2930	2930	0
456	20240717	133600	83667555	2930	2930	2930	2930	0
457	20240717	133500	83667555	2930	2930	2930	2930	200
458	20240717	133400	83081555	2935	2935	2935	2935	0
459	20240717	133300	83081555	2935	2930	2935	2930	12
460	20240717	133200	83046385	2940	2940	2940	2940	0
461	20240717	133100	83046385	2940	2940	2940	2940	0
462	20240717	133000	83046385	2940	2940	2940	2940	0
463	20240717	132900	83046385	2940	2930	2940	2930	500
464	20240717	132800	81579445	2930	2930	2930	2930	0
465	20240717	132700	81579445	2930	2930	2930	2930	100
466	20240717	132600	81286445	2935	2935	2935	2935	0
467	20240717	132500	81286445	2935	2935	2935	2935	0
468	20240717	132400	81286445	2935	2935	2935	2935	0
469	20240717	132300	81286445	2935	2935	2935	2935	0
470	20240717	132200	81286445	2935	2935	2935	2935	0
471	20240717	132100	81286445	2935	2935	2935	2935	0
472	20240717	132000	81286445	2935	2935	2935	2935	0
473	20240717	131900	81286445	2935	2935	2935	2935	0
474	20240717	131800	81286445	2935	2935	2935	2935	0
475	20240717	131700	81286445	2935	2935	2935	2935	0
476	20240717	131600	81286445	2935	2935	2935	2935	0
477	20240717	131500	81286445	2935	2935	2935	2935	0
478	20240717	131400	81286445	2935	2935	2935	2935	0
479	20240717	131300	81286445	2935	2935	2935	2935	0
480	20240717	131200	81286445	2935	2935	2935	2935	100
481	20240717	131100	80992945	2935	2935	2935	2935	0
482	20240717	131000	80992945	2935	2935	2935	2935	0
483	20240717	130900	80992945	2935	2935	2935	2935	1
484	20240717	130800	80990010	2920	2920	2920	2920	0
485	20240717	130700	80990010	2920	2920	2920	2920	995
486	20240717	130600	78084610	2920	2920	2920	2920	0
487	20240717	130500	78084610	2920	2920	2920	2920	0
488	20240717	130400	78084610	2920	2920	2920	2920	3
489	20240717	130300	78075850	2920	2920	2920	2920	0
490	20240717	130200	78075850	2920	2920	2920	2920	0
491	20240717	130100	78075850	2920	2920	2920	2920	0
492	20240717	130000	78075850	2920	2920	2920	2920	0
493	20240717	125900	78075850	2920	2920	2920	2920	0
494	20240717	125800	78075850	2920	2920	2920	2920	0
495	20240717	125700	78075850	2920	2920	2920	2920	0
496	20240717	125600	78075850	2920	2920	2920	2920	0
497	20240717	125500	78075850	2920	2920	2920	2920	0
498	20240717	125400	78075850	2920	2920	2920	2920	0
499	20240717	125300	78075850	2920	2920	2920	2920	0
500	20240717	125200	78075850	2920	2920	2920	2920	0
501	20240717	125100	78075850	2920	2920	2920	2920	0
502	20240717	125000	78075850	2920	2920	2920	2920	0
503	20240717	124900	78075850	2920	2920	2920	2920	0
504	20240717	124800	78075850	2920	2920	2920	2920	0
505	20240717	124700	78075850	2920	2920	2920	2920	0
506	20240717	124600	78075850	2920	2920	2920	2920	0
507	20240717	124500	78075850	2920	2920	2920	2920	0
508	20240717	124400	78075850	2920	2920	2920	2920	15
509	20240717	124300	78032050	2920	2920	2920	2920	20
510	20240717	124200	77973650	2920	2920	2920	2920	1
511	20240717	124100	77970730	2925	2925	2925	2925	0
512	20240717	124000	77970730	2925	2925	2925	2925	0
513	20240717	123900	77970730	2925	2925	2925	2925	0
514	20240717	123800	77970730	2925	2925	2925	2925	0
515	20240717	123700	77970730	2925	2925	2925	2925	0
516	20240717	123600	77970730	2925	2925	2925	2925	0
517	20240717	123500	77970730	2925	2925	2925	2925	0
518	20240717	123400	77970730	2925	2925	2925	2925	0
519	20240717	123300	77970730	2925	2925	2925	2925	0
520	20240717	123200	77970730	2925	2925	2925	2925	0
521	20240717	123100	77970730	2925	2925	2925	2925	0
522	20240717	123000	77970730	2925	2925	2925	2925	0
523	20240717	122900	77970730	2925	2925	2925	2925	0
524	20240717	122800	77970730	2925	2925	2925	2925	1
525	20240717	122700	77967805	2925	2925	2925	2925	2
526	20240717	122600	77961955	2925	2905	2925	2900	5662
527	20240717	122500	61541255	2930	2930	2930	2930	1
528	20240717	122400	61538325	2935	2935	2935	2935	353
529	20240717	122300	60502270	2935	2935	2935	2935	70
530	20240717	122200	60296820	2935	2935	2935	2935	0
531	20240717	122100	60296820	2935	2935	2935	2935	0
532	20240717	122000	60296820	2935	2930	2935	2930	2
533	20240717	121900	60290955	2905	2910	2935	2905	1687
534	20240717	121800	55381765	2910	2910	2910	2910	0
535	20240717	121700	55381765	2910	2910	2910	2910	0
536	20240717	121600	55381765	2910	2910	2910	2910	10
537	20240717	121500	55352665	2920	2920	2920	2920	0
538	20240717	121400	55352665	2920	2920	2920	2920	0
539	20240717	121300	55352665	2920	2920	2920	2920	0
540	20240717	121200	55352665	2920	2920	2920	2920	0
541	20240717	121100	55352665	2920	2920	2920	2920	0
542	20240717	121000	55352665	2920	2920	2920	2920	1
543	20240717	120900	55349745	2890	2890	2890	2890	0
544	20240717	120800	55349745	2890	2890	2890	2890	0
545	20240717	120700	55349745	2890	2890	2890	2890	0
546	20240717	120600	55349745	2890	2895	2895	2890	311
547	20240717	120500	54449780	2920	2920	2920	2920	0
548	20240717	120400	54449780	2920	2905	2920	2900	7401
549	20240717	120300	32986630	2925	2925	2925	2925	0
550	20240717	120200	32986630	2925	2925	2925	2925	0
551	20240717	120100	32986630	2925	2925	2925	2925	0
552	20240717	120000	32986630	2925	2925	2925	2925	0
553	20240717	115900	32986630	2925	2925	2925	2925	0
554	20240717	115800	32986630	2925	2925	2925	2925	1
555	20240717	115700	32983705	2900	2910	2910	2900	1308
556	20240717	115600	29178905	2925	2925	2925	2925	1
557	20240717	115500	29175980	2915	2915	2915	2915	0
558	20240717	115400	29175980	2915	2915	2915	2915	0
559	20240717	115300	29175980	2915	2915	2915	2915	0
560	20240717	115200	29175980	2915	2915	2915	2915	0
561	20240717	115100	29175980	2915	2915	2915	2915	0
562	20240717	115000	29175980	2915	2915	2915	2915	0
563	20240717	114900	29175980	2915	2920	2920	2915	186
564	20240717	114800	28633100	2925	2925	2925	2925	90
565	20240717	114700	28369850	2930	2930	2930	2930	0
566	20240717	114600	28369850	2930	2930	2930	2930	0
567	20240717	114500	28369850	2930	2930	2930	2930	300
568	20240717	114400	27490850	2930	2930	2930	2930	3
569	20240717	114300	27482060	2935	2935	2935	2935	0
570	20240717	114200	27482060	2935	2935	2935	2935	0
571	20240717	114100	27482060	2935	2935	2935	2935	0
572	20240717	114000	27482060	2935	2935	2935	2935	0
573	20240717	113900	27482060	2935	2925	2935	2925	2
574	20240717	113800	27476200	2935	2935	2935	2935	0
575	20240717	113700	27476200	2935	2935	2935	2935	0
576	20240717	113600	27476200	2935	2935	2935	2935	0
577	20240717	113500	27476200	2935	2935	2935	2935	0
578	20240717	113400	27476200	2935	2935	2935	2935	0
579	20240717	113300	27476200	2935	2935	2935	2935	0
580	20240717	113200	27476200	2935	2935	2935	2935	0
581	20240717	113100	27476200	2935	2930	2935	2930	2
582	20240717	113000	27470335	2935	2935	2935	2935	0
583	20240717	112900	27470335	2935	2935	2935	2935	0
584	20240717	112800	27470335	2935	2935	2935	2935	0
585	20240717	112700	27470335	2935	2935	2935	2935	0
586	20240717	112600	27470335	2935	2935	2935	2935	0
587	20240717	112500	27470335	2935	2935	2935	2935	0
588	20240717	112400	27470335	2935	2935	2935	2935	0
589	20240717	112300	27470335	2935	2935	2935	2935	100
590	20240717	112200	27176835	2940	2940	2940	2940	0
591	20240717	112100	27176835	2940	2940	2940	2940	0
592	20240717	112000	27176835	2940	2940	2940	2940	0
593	20240717	111900	27176835	2940	2940	2940	2940	0
594	20240717	111800	27176835	2940	2940	2940	2940	0
595	20240717	111700	27176835	2940	2940	2940	2940	0
596	20240717	111600	27176835	2940	2940	2940	2940	0
597	20240717	111500	27176835	2940	2940	2940	2940	0
598	20240717	111400	27176835	2940	2940	2940	2940	334
599	20240717	111300	26194875	2945	2945	2945	2945	0
600	20240717	111200	26194875	2945	2945	2945	2945	0
601	20240717	111100	26194875	2945	2945	2945	2945	16
602	20240717	111000	26147755	2940	2935	2940	2935	666
603	20240717	110900	24190290	2935	2935	2935	2935	0
604	20240717	110800	24190290	2935	2935	2935	2935	0
605	20240717	110700	24190290	2935	2935	2935	2935	0
606	20240717	110600	24190290	2935	2935	2935	2935	0
607	20240717	110500	24190290	2935	2930	2935	2930	2
608	20240717	110400	24184425	2925	2930	2935	2925	20
609	20240717	110300	24125830	2935	2935	2935	2935	0
610	20240717	110200	24125830	2935	2935	2935	2935	0
611	20240717	110100	24125830	2935	2935	2935	2935	0
612	20240717	110000	24125830	2935	2935	2935	2935	0
613	20240717	105900	24125830	2935	2935	2935	2935	0
614	20240717	105800	24125830	2935	2935	2935	2935	0
615	20240717	105700	24125830	2935	2935	2935	2935	0
616	20240717	105600	24125830	2935	2935	2935	2935	0
617	20240717	105500	24125830	2935	2935	2935	2935	0
618	20240717	105400	24125830	2935	2935	2935	2935	0
619	20240717	105300	24125830	2935	2935	2935	2935	0
620	20240717	105200	24125830	2935	2935	2935	2935	0
621	20240717	105100	24125830	2935	2935	2935	2935	0
622	20240717	105000	24125830	2935	2935	2935	2935	1
623	20240717	104900	24122895	2920	2920	2920	2920	2
624	20240717	104800	24117055	2935	2935	2935	2935	0
625	20240717	104700	24117055	2935	2935	2935	2935	0
626	20240717	104600	24117055	2935	2935	2935	2935	0
627	20240717	104500	24117055	2935	2935	2935	2935	0
628	20240717	104400	24117055	2935	2935	2935	2935	0
629	20240717	104300	24117055	2935	2935	2935	2935	1
630	20240717	104200	24114120	2910	2925	2925	2910	2000
631	20240717	104100	18291150	2935	2935	2935	2935	10
632	20240717	104000	18261800	2935	2935	2935	2935	1
633	20240717	103900	18258865	2925	2925	2925	2925	2
634	20240717	103800	18253015	2935	2935	2935	2935	0
635	20240717	103700	18253015	2935	2935	2935	2935	100
636	20240717	103600	17959515	2935	2930	2935	2930	8
637	20240717	103500	17936050	2935	2935	2935	2935	0
638	20240717	103400	17936050	2935	2935	2935	2935	9
639	20240717	103300	17909635	2945	2945	2945	2945	0
640	20240717	103200	17909635	2945	2945	2945	2945	0
641	20240717	103100	17909635	2945	2945	2945	2940	3
642	20240717	103000	17900805	2910	2910	2910	2910	0
643	20240717	102900	17900805	2910	2915	2915	2910	200
644	20240717	102800	17318545	2945	2945	2945	2945	0
645	20240717	102700	17318545	2945	2945	2945	2945	0
646	20240717	102600	17318545	2945	2940	2950	2915	104
647	20240717	102500	17012585	2910	2920	2945	2910	942
648	20240717	102400	14259845	2920	2915	2920	2915	100
649	20240717	102300	13967850	2920	2920	2920	2920	0
650	20240717	102200	13967850	2920	2920	2920	2920	0
651	20240717	102100	13967850	2920	2920	2920	2920	0
652	20240717	102000	13967850	2920	2920	2920	2920	0
653	20240717	101900	13967850	2920	2920	2920	2920	0
654	20240717	101800	13967850	2920	2920	2920	2920	1
655	20240717	101700	13964930	2915	2915	2915	2915	0
656	20240717	101600	13964930	2915	2920	2920	2915	500
657	20240717	101500	12505930	2920	2915	2920	2915	105
658	20240717	101400	12199665	2910	2910	2910	2910	160
659	20240717	101300	11734065	2910	2910	2910	2910	0
660	20240717	101200	11734065	2910	2915	2915	2910	101
661	20240717	101100	11439655	2915	2915	2915	2915	0
662	20240717	101000	11439655	2915	2915	2915	2915	120
663	20240717	100900	11089855	2915	2910	2915	2910	15
664	20240717	100800	11046200	2915	2915	2915	2915	0
665	20240717	100700	11046200	2915	2915	2915	2915	0
666	20240717	100600	11046200	2915	2915	2915	2915	0
667	20240717	100500	11046200	2915	2915	2915	2915	0
668	20240717	100400	11046200	2915	2915	2915	2915	0
669	20240717	100300	11046200	2915	2915	2915	2915	1
670	20240717	100200	11043285	2915	2915	2915	2915	2
671	20240717	100100	11037455	2915	2915	2915	2915	0
672	20240717	100000	11037455	2915	2915	2915	2915	0
673	20240717	095900	11037455	2915	2915	2915	2915	100
674	20240717	095800	10745955	2900	2900	2900	2900	100
675	20240717	095700	10455955	2915	2915	2915	2915	1
676	20240717	095600	10453040	2915	2915	2915	2915	150
677	20240717	095500	10015790	2915	2915	2915	2915	0
678	20240717	095400	10015790	2915	2915	2915	2915	0
679	20240717	095300	10015790	2915	2915	2915	2915	1
680	20240717	095200	10012875	2910	2910	2910	2910	101
681	20240717	095100	9718965	2915	2915	2915	2915	0
682	20240717	095000	9718965	2915	2915	2915	2915	0
683	20240717	094900	9718965	2915	2915	2915	2915	0
684	20240717	094800	9718965	2915	2915	2915	2915	0
685	20240717	094700	9718965	2915	2915	2915	2915	0
686	20240717	094600	9718965	2915	2915	2915	2915	0
687	20240717	094500	9718965	2915	2915	2915	2915	0
688	20240717	094400	9718965	2915	2915	2915	2915	0
689	20240717	094300	9718965	2915	2915	2915	2915	0
690	20240717	094200	9718965	2915	2915	2915	2915	0
691	20240717	094100	9718965	2915	2900	2915	2900	100
692	20240717	094000	9428850	2900	2900	2900	2900	0
693	20240717	093900	9428850	2900	2900	2900	2900	2
694	20240717	093800	9423050	2900	2900	2900	2900	107
695	20240717	093700	9112750	2910	2910	2910	2910	185
696	20240717	093600	8574400	2910	2910	2910	2910	5
697	20240717	093500	8559850	2915	2915	2915	2915	0
698	20240717	093400	8559850	2915	2915	2915	2915	0
699	20240717	093300	8559850	2915	2915	2915	2915	0
700	20240717	093200	8559850	2915	2915	2915	2915	16
701	20240717	093100	8513210	2915	2915	2915	2915	43
702	20240717	093000	8387865	2915	2900	2915	2900	101
703	20240717	092900	8094950	2915	2915	2915	2915	0
704	20240717	092800	8094950	2915	2915	2915	2915	0
705	20240717	092700	8094950	2915	2915	2915	2915	0
706	20240717	092600	8094950	2915	2915	2915	2915	10
707	20240717	092500	8065800	2920	2920	2920	2920	0
708	20240717	092400	8065800	2920	2920	2920	2920	0
709	20240717	092300	8065800	2920	2920	2920	2920	0
710	20240717	092200	8065800	2920	2920	2920	2920	0
711	20240717	092100	8065800	2920	2920	2920	2920	0
712	20240717	092000	8065800	2920	2920	2920	2920	0
713	20240717	091900	8065800	2920	2920	2920	2920	0
714	20240717	091800	8065800	2920	2920	2920	2920	0
715	20240717	091700	8065800	2920	2920	2920	2920	0
716	20240717	091600	8065800	2920	2920	2920	2920	0
717	20240717	091500	8065800	2920	2910	2920	2910	3
718	20240717	091400	8057050	2915	2915	2915	2915	0
719	20240717	091300	8057050	2915	2915	2915	2915	0
720	20240717	091200	8057050	2915	2915	2915	2915	5
721	20240717	091100	8042475	2930	2930	2930	2930	0
722	20240717	091000	8042475	2930	2930	2930	2930	0
723	20240717	090900	8042475	2930	2930	2930	2930	0
724	20240717	090800	8042475	2930	2930	2930	2930	0
725	20240717	090700	8042475	2930	2890	2930	2890	1121
726	20240717	090600	4794765	2885	2885	2885	2885	800
727	20240717	090500	2486765	2865	2885	2895	2865	40
728	20240717	090400	2372090	2900	2905	2905	2900	202
729	20240717	090300	1786280	2915	2915	2915	2915	200
730	20240717	090200	1203280	2915	2915	2915	2915	0
731	20240717	090100	1203280	2915	2915	2915	2915	0
732	20240717	090000	1203280	2915	2900	2915	2855	416