KissMeData/049800/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	193500	54569505	2500	2500	2500	2500	314
3	20240715	193400	54569505	2500	2500	2500	2500	0
4	20240715	193300	54569505	2500	2500	2500	2500	0
5	20240715	193200	54569505	2500	2500	2500	2500	0
6	20240715	193100	54569505	2500	2500	2500	2500	0
7	20240715	193000	54569505	2500	2500	2500	2500	0
8	20240715	192900	54569505	2500	2500	2500	2500	0
9	20240715	192800	54569505	2500	2500	2500	2500	0
10	20240715	192700	54569505	2500	2500	2500	2500	0
11	20240715	192600	54569505	2500	2500	2500	2500	0
12	20240715	192500	54569505	2500	2500	2500	2500	0
13	20240715	192400	54569505	2500	2500	2500	2500	0
14	20240715	192300	54569505	2500	2500	2500	2500	0
15	20240715	192200	54569505	2500	2500	2500	2500	0
16	20240715	192100	54569505	2500	2500	2500	2500	0
17	20240715	192000	54569505	2500	2500	2500	2500	0
18	20240715	191900	54569505	2500	2500	2500	2500	0
19	20240715	191800	54569505	2500	2500	2500	2500	0
20	20240715	191700	54569505	2500	2500	2500	2500	0
21	20240715	191600	54569505	2500	2500	2500	2500	0
22	20240715	191500	54569505	2500	2500	2500	2500	0
23	20240715	191400	54569505	2500	2500	2500	2500	0
24	20240715	191300	54569505	2500	2500	2500	2500	0
25	20240715	191200	54569505	2500	2500	2500	2500	0
26	20240715	191100	54569505	2500	2500	2500	2500	0
27	20240715	191000	54569505	2500	2500	2500	2500	0
28	20240715	190900	54569505	2500	2500	2500	2500	0
29	20240715	190800	54569505	2500	2500	2500	2500	0
30	20240715	190700	54569505	2500	2500	2500	2500	0
31	20240715	190600	54569505	2500	2500	2500	2500	0
32	20240715	190500	54569505	2500	2500	2500	2500	314
33	20240715	190400	54569505	2500	2500	2500	2500	0
34	20240715	190300	54569505	2500	2500	2500	2500	0
35	20240715	190200	54569505	2500	2500	2500	2500	0
36	20240715	190100	54569505	2500	2500	2500	2500	0
37	20240715	190000	54569505	2500	2500	2500	2500	0
38	20240715	185900	54569505	2500	2500	2500	2500	0
39	20240715	185800	54569505	2500	2500	2500	2500	0
40	20240715	185700	54569505	2500	2500	2500	2500	0
41	20240715	185600	54569505	2500	2500	2500	2500	0
42	20240715	185500	54569505	2500	2500	2500	2500	0
43	20240715	185400	54569505	2500	2500	2500	2500	0
44	20240715	185300	54569505	2500	2500	2500	2500	0
45	20240715	185200	54569505	2500	2500	2500	2500	0
46	20240715	185100	54569505	2500	2500	2500	2500	0
47	20240715	185000	54569505	2500	2500	2500	2500	0
48	20240715	184900	54569505	2500	2500	2500	2500	0
49	20240715	184800	54569505	2500	2500	2500	2500	0
50	20240715	184700	54569505	2500	2500	2500	2500	0
51	20240715	184600	54569505	2500	2500	2500	2500	0
52	20240715	184500	54569505	2500	2500	2500	2500	0
53	20240715	184400	54569505	2500	2500	2500	2500	0
54	20240715	184300	54569505	2500	2500	2500	2500	0
55	20240715	184200	54569505	2500	2500	2500	2500	0
56	20240715	184100	54569505	2500	2500	2500	2500	0
57	20240715	184000	54569505	2500	2500	2500	2500	0
58	20240715	183900	54569505	2500	2500	2500	2500	0
59	20240715	183800	54569505	2500	2500	2500	2500	0
60	20240715	183700	54569505	2500	2500	2500	2500	0
61	20240715	183600	54569505	2500	2500	2500	2500	0
62	20240715	183500	54569505	2500	2500	2500	2500	314
63	20240715	183400	54569505	2500	2500	2500	2500	0
64	20240715	183300	54569505	2500	2500	2500	2500	0
65	20240715	183200	54569505	2500	2500	2500	2500	0
66	20240715	183100	54569505	2500	2500	2500	2500	0
67	20240715	183000	54569505	2500	2500	2500	2500	0
68	20240715	182900	54569505	2500	2500	2500	2500	0
69	20240715	182800	54569505	2500	2500	2500	2500	0
70	20240715	182700	54569505	2500	2500	2500	2500	0
71	20240715	182600	54569505	2500	2500	2500	2500	0
72	20240715	182500	54569505	2500	2500	2500	2500	0
73	20240715	182400	54569505	2500	2500	2500	2500	0
74	20240715	182300	54569505	2500	2500	2500	2500	0
75	20240715	182200	54569505	2500	2500	2500	2500	0
76	20240715	182100	54569505	2500	2500	2500	2500	0
77	20240715	182000	54569505	2500	2500	2500	2500	0
78	20240715	181900	54569505	2500	2500	2500	2500	0
79	20240715	181800	54569505	2500	2500	2500	2500	0
80	20240715	181700	54569505	2500	2500	2500	2500	0
81	20240715	181600	54569505	2500	2500	2500	2500	0
82	20240715	181500	54569505	2500	2500	2500	2500	0
83	20240715	181400	54569505	2500	2500	2500	2500	0
84	20240715	181300	54569505	2500	2500	2500	2500	0
85	20240715	181200	54569505	2500	2500	2500	2500	0
86	20240715	181100	54569505	2500	2500	2500	2500	0
87	20240715	181000	54569505	2500	2500	2500	2500	0
88	20240715	180900	54569505	2500	2500	2500	2500	0
89	20240715	180800	54569505	2500	2500	2500	2500	0
90	20240715	180700	54569505	2500	2500	2500	2500	0
91	20240715	180600	54569505	2500	2500	2500	2500	0
92	20240715	180500	54569505	2500	2500	2500	2500	314
93	20240715	180400	54569505	2500	2500	2500	2500	0
94	20240715	180300	54569505	2500	2500	2500	2500	0
95	20240715	180200	54569505	2500	2500	2500	2500	0
96	20240715	180100	54569505	2500	2500	2500	2500	0
97	20240715	180000	54569505	2500	2500	2500	2500	0
98	20240715	175900	54569505	2500	2500	2500	2500	0
99	20240715	175800	54569505	2500	2500	2500	2500	0
100	20240715	175700	54569505	2500	2500	2500	2500	0
101	20240715	175600	54569505	2500	2500	2500	2500	0
102	20240715	175500	54569505	2500	2500	2500	2500	0
103	20240715	175400	54569505	2500	2500	2500	2500	0
104	20240715	175300	54569505	2500	2500	2500	2500	0
105	20240715	175200	54569505	2500	2500	2500	2500	0
106	20240715	175100	54569505	2500	2500	2500	2500	0
107	20240715	175000	54569505	2500	2500	2500	2500	0
108	20240715	174900	54569505	2500	2500	2500	2500	0
109	20240715	174800	54569505	2500	2500	2500	2500	0
110	20240715	174700	54569505	2500	2500	2500	2500	0
111	20240715	174600	54569505	2500	2500	2500	2500	0
112	20240715	174500	54569505	2500	2500	2500	2500	0
113	20240715	174400	54569505	2500	2500	2500	2500	0
114	20240715	174300	54569505	2500	2500	2500	2500	0
115	20240715	174200	54569505	2500	2500	2500	2500	0
116	20240715	174100	54569505	2500	2500	2500	2500	0
117	20240715	174000	54569505	2500	2500	2500	2500	0
118	20240715	173900	54569505	2500	2500	2500	2500	0
119	20240715	173800	54569505	2500	2500	2500	2500	0
120	20240715	173700	54569505	2500	2500	2500	2500	0
121	20240715	173600	54569505	2500	2500	2500	2500	0
122	20240715	173500	54569505	2500	2500	2500	2500	314
123	20240715	173400	54569505	2500	2500	2500	2500	0
124	20240715	173300	54569505	2500	2500	2500	2500	0
125	20240715	173200	54569505	2500	2500	2500	2500	0
126	20240715	173100	54569505	2500	2500	2500	2500	0
127	20240715	173000	54569505	2500	2500	2500	2500	0
128	20240715	172900	54569505	2500	2500	2500	2500	0
129	20240715	172800	54569505	2500	2500	2500	2500	0
130	20240715	172700	54569505	2500	2500	2500	2500	0
131	20240715	172600	54569505	2500	2500	2500	2500	0
132	20240715	172500	54569505	2500	2500	2500	2500	0
133	20240715	172400	54569505	2500	2500	2500	2500	0
134	20240715	172300	54569505	2500	2500	2500	2500	0
135	20240715	172200	54569505	2500	2500	2500	2500	0
136	20240715	172100	54569505	2500	2500	2500	2500	0
137	20240715	172000	54569505	2500	2500	2500	2500	0
138	20240715	171900	54569505	2500	2500	2500	2500	0
139	20240715	171800	54569505	2500	2500	2500	2500	0
140	20240715	171700	54569505	2500	2500	2500	2500	0
141	20240715	171600	54569505	2500	2500	2500	2500	0
142	20240715	171500	54569505	2500	2500	2500	2500	0
143	20240715	171400	54569505	2500	2500	2500	2500	0
144	20240715	171300	54569505	2500	2500	2500	2500	0
145	20240715	171200	54569505	2500	2500	2500	2500	0
146	20240715	171100	54569505	2500	2500	2500	2500	0
147	20240715	171000	54569505	2500	2500	2500	2500	0
148	20240715	170900	54569505	2500	2500	2500	2500	0
149	20240715	170800	54569505	2500	2500	2500	2500	0
150	20240715	170700	54569505	2500	2500	2500	2500	0
151	20240715	170600	54569505	2500	2500	2500	2500	0
152	20240715	170500	54569505	2500	2500	2500	2500	314
153	20240715	170400	54569505	2500	2500	2500	2500	0
154	20240715	170300	54569505	2500	2500	2500	2500	0
155	20240715	170200	54569505	2500	2500	2500	2500	0
156	20240715	170100	54569505	2500	2500	2500	2500	0
157	20240715	170000	54569505	2500	2500	2500	2500	0
158	20240715	165900	54569505	2500	2500	2500	2500	0
159	20240715	165800	54569505	2500	2500	2500	2500	0
160	20240715	165700	54569505	2500	2500	2500	2500	0
161	20240715	165600	54569505	2500	2500	2500	2500	0
162	20240715	165500	54569505	2500	2500	2500	2500	0
163	20240715	165400	54569505	2500	2500	2500	2500	0
164	20240715	165300	54569505	2500	2500	2500	2500	0
165	20240715	165200	54569505	2500	2500	2500	2500	0
166	20240715	165100	54569505	2500	2500	2500	2500	0
167	20240715	165000	54569505	2500	2500	2500	2500	0
168	20240715	164900	54569505	2500	2500	2500	2500	0
169	20240715	164800	54569505	2500	2500	2500	2500	0
170	20240715	164700	54569505	2500	2500	2500	2500	0
171	20240715	164600	54569505	2500	2500	2500	2500	0
172	20240715	164500	54569505	2500	2500	2500	2500	0
173	20240715	164400	54569505	2500	2500	2500	2500	0
174	20240715	164300	54569505	2500	2500	2500	2500	0
175	20240715	164200	54569505	2500	2500	2500	2500	0
176	20240715	164100	54569505	2500	2500	2500	2500	0
177	20240715	164000	54569505	2500	2500	2500	2500	0
178	20240715	163900	54569505	2500	2500	2500	2500	0
179	20240715	163800	54569505	2500	2500	2500	2500	0
180	20240715	163700	54569505	2500	2500	2500	2500	0
181	20240715	163600	54569505	2500	2500	2500	2500	0
182	20240715	163500	54569505	2500	2500	2500	2500	314
183	20240715	163400	54569505	2500	2500	2500	2500	0
184	20240715	163300	54569505	2500	2500	2500	2500	0
185	20240715	163200	54569505	2500	2500	2500	2500	0
186	20240715	163100	54569505	2500	2500	2500	2500	0
187	20240715	163000	54569505	2500	2500	2500	2500	0
188	20240715	162900	54569505	2500	2500	2500	2500	0
189	20240715	162800	54569505	2500	2500	2500	2500	0
190	20240715	162700	54569505	2500	2500	2500	2500	0
191	20240715	162600	54569505	2500	2500	2500	2500	0
192	20240715	162500	54569505	2500	2500	2500	2500	0
193	20240715	162400	54569505	2500	2500	2500	2500	0
194	20240715	162300	54569505	2500	2500	2500	2500	0
195	20240715	162200	54569505	2500	2500	2500	2500	0
196	20240715	162100	54569505	2500	2500	2500	2500	0
197	20240715	162000	54569505	2500	2500	2500	2500	0
198	20240715	161900	54569505	2500	2500	2500	2500	0
199	20240715	161800	54569505	2500	2500	2500	2500	0
200	20240715	161700	54569505	2500	2500	2500	2500	0
201	20240715	161600	54569505	2500	2500	2500	2500	0
202	20240715	161500	54569505	2500	2500	2500	2500	0
203	20240715	161400	54569505	2500	2500	2500	2500	0
204	20240715	161300	54569505	2500	2500	2500	2500	0
205	20240715	161200	54569505	2500	2500	2500	2500	0
206	20240715	161100	54569505	2500	2500	2500	2500	0
207	20240715	161000	54569505	2500	2500	2500	2500	0
208	20240715	160900	54569505	2500	2500	2500	2500	0
209	20240715	160800	54569505	2500	2500	2500	2500	0
210	20240715	160700	54569505	2500	2500	2500	2500	0
211	20240715	160600	54569505	2500	2500	2500	2500	0
212	20240715	160500	54569505	2500	2500	2500	2500	314
213	20240715	160400	54569505	2500	2500	2500	2500	0
214	20240715	160300	54569505	2500	2500	2500	2500	0
215	20240715	160200	54569505	2500	2500	2500	2500	0
216	20240715	160100	54569505	2500	2500	2500	2500	0
217	20240715	160000	54569505	2500	2500	2500	2500	0
218	20240715	155900	54569505	2500	2500	2500	2500	0
219	20240715	155800	54569505	2500	2500	2500	2500	0
220	20240715	155700	54569505	2500	2500	2500	2500	0
221	20240715	155600	54569505	2500	2500	2500	2500	0
222	20240715	155500	54569505	2500	2500	2500	2500	0
223	20240715	155400	54569505	2500	2500	2500	2500	0
224	20240715	155300	54569505	2500	2500	2500	2500	0
225	20240715	155200	54569505	2500	2500	2500	2500	0
226	20240715	155100	54569505	2500	2500	2500	2500	0
227	20240715	155000	54569505	2500	2500	2500	2500	0
228	20240715	154900	54569505	2500	2500	2500	2500	0
229	20240715	154800	54569505	2500	2500	2500	2500	0
230	20240715	154700	54569505	2500	2500	2500	2500	0
231	20240715	154600	54569505	2500	2500	2500	2500	0
232	20240715	154500	54569505	2500	2500	2500	2500	0
233	20240715	154400	54569505	2500	2500	2500	2500	0
234	20240715	154300	54569505	2500	2500	2500	2500	0
235	20240715	154200	54569505	2500	2500	2500	2500	0
236	20240715	154100	54569505	2500	2500	2500	2500	0
237	20240715	154000	54569505	2500	2500	2500	2500	0
238	20240715	153900	54569505	2500	2500	2500	2500	0
239	20240715	153800	54569505	2500	2500	2500	2500	0
240	20240715	153700	54569505	2500	2500	2500	2500	0
241	20240715	153600	54569505	2500	2500	2500	2500	0
242	20240715	153500	54569505	2500	2500	2500	2500	314
243	20240715	153400	54569505	2500	2500	2500	2500	0
244	20240715	153300	54569505	2500	2500	2500	2500	0
245	20240715	153200	54569505	2500	2500	2500	2500	0
246	20240715	153100	54569505	2500	2500	2500	2500	0
247	20240715	153000	54569505	2500	2500	2500	2500	314
248	20240715	152900	53784505	2515	2515	2515	2515	0
249	20240715	152800	53784505	2515	2515	2515	2515	0
250	20240715	152700	53784505	2515	2515	2515	2515	0
251	20240715	152600	53784505	2515	2515	2515	2515	0
252	20240715	152500	53784505	2515	2515	2515	2515	0
253	20240715	152400	53784505	2515	2515	2515	2515	0
254	20240715	152300	53784505	2515	2515	2515	2515	0
255	20240715	152200	53784505	2515	2515	2515	2515	0
256	20240715	152100	53784505	2515	2515	2515	2515	0
257	20240715	152000	53784505	2515	2515	2515	2515	0
258	20240715	151900	53784505	2515	2520	2530	2515	395
259	20240715	151800	52790325	2525	2525	2525	2525	0
260	20240715	151700	52790325	2525	2530	2530	2525	134
261	20240715	151600	52451370	2530	2530	2530	2530	0
262	20240715	151500	52451370	2530	2530	2530	2530	0
263	20240715	151400	52451370	2530	2530	2530	2530	0
264	20240715	151300	52451370	2530	2530	2530	2530	60
265	20240715	151200	52299570	2535	2535	2535	2535	0
266	20240715	151100	52299570	2535	2535	2535	2535	0
267	20240715	151000	52299570	2535	2535	2535	2535	0
268	20240715	150900	52299570	2535	2535	2535	2535	0
269	20240715	150800	52299570	2535	2535	2535	2535	0
270	20240715	150700	52299570	2535	2535	2535	2535	1
271	20240715	150600	52297035	2530	2530	2530	2530	0
272	20240715	150500	52297035	2530	2530	2530	2530	0
273	20240715	150400	52297035	2530	2530	2530	2530	0
274	20240715	150300	52297035	2530	2530	2530	2530	0
275	20240715	150200	52297035	2530	2530	2530	2530	0
276	20240715	150100	52297035	2530	2530	2530	2530	0
277	20240715	150000	52297035	2530	2530	2530	2530	0
278	20240715	145900	52297035	2530	2530	2530	2530	0
279	20240715	145800	52297035	2530	2530	2530	2530	0
280	20240715	145700	52297035	2530	2530	2530	2530	0
281	20240715	145600	52297035	2530	2530	2530	2530	0
282	20240715	145500	52297035	2530	2530	2530	2530	0
283	20240715	145400	52297035	2530	2530	2530	2530	0
284	20240715	145300	52297035	2530	2530	2530	2530	0
285	20240715	145200	52297035	2530	2530	2530	2530	0
286	20240715	145100	52297035	2530	2530	2530	2530	0
287	20240715	145000	52297035	2530	2530	2530	2530	111
288	20240715	144900	52016205	2530	2530	2530	2530	0
289	20240715	144800	52016205	2530	2530	2530	2530	0
290	20240715	144700	52016205	2530	2530	2530	2530	0
291	20240715	144600	52016205	2530	2530	2530	2530	0
292	20240715	144500	52016205	2530	2530	2530	2530	0
293	20240715	144400	52016205	2530	2530	2530	2530	0
294	20240715	144300	52016205	2530	2530	2530	2530	0
295	20240715	144200	52016205	2530	2530	2530	2530	31
296	20240715	144100	51937775	2540	2540	2540	2540	0
297	20240715	144000	51937775	2540	2540	2540	2540	0
298	20240715	143900	51937775	2540	2540	2540	2540	55
299	20240715	143800	51798075	2535	2535	2535	2535	0
300	20240715	143700	51798075	2535	2535	2535	2535	0
301	20240715	143600	51798075	2535	2535	2535	2535	0
302	20240715	143500	51798075	2535	2535	2535	2535	0
303	20240715	143400	51798075	2535	2535	2535	2535	0
304	20240715	143300	51798075	2535	2540	2540	2535	2
305	20240715	143200	51793000	2535	2535	2535	2535	0
306	20240715	143100	51793000	2535	2535	2535	2535	0
307	20240715	143000	51793000	2535	2535	2535	2535	0
308	20240715	142900	51793000	2535	2535	2535	2535	0
309	20240715	142800	51793000	2535	2535	2535	2535	100
310	20240715	142700	51539500	2535	2535	2535	2535	0
311	20240715	142600	51539500	2535	2535	2535	2535	0
312	20240715	142500	51539500	2535	2535	2535	2535	0
313	20240715	142400	51539500	2535	2535	2535	2535	0
314	20240715	142300	51539500	2535	2535	2535	2535	0
315	20240715	142200	51539500	2535	2535	2535	2535	0
316	20240715	142100	51539500	2535	2535	2535	2535	0
317	20240715	142000	51539500	2535	2535	2535	2535	9
318	20240715	141900	51516685	2535	2535	2535	2535	0
319	20240715	141800	51516685	2535	2535	2535	2535	0
320	20240715	141700	51516685	2535	2535	2535	2535	0
321	20240715	141600	51516685	2535	2535	2535	2535	0
322	20240715	141500	51516685	2535	2535	2535	2535	0
323	20240715	141400	51516685	2535	2520	2535	2520	6
324	20240715	141300	51501550	2515	2515	2515	2515	0
325	20240715	141200	51501550	2515	2515	2515	2515	0
326	20240715	141100	51501550	2515	2515	2515	2515	0
327	20240715	141000	51501550	2515	2515	2515	2515	0
328	20240715	140900	51501550	2515	2515	2515	2515	0
329	20240715	140800	51501550	2515	2515	2515	2515	0
330	20240715	140700	51501550	2515	2515	2515	2515	0
331	20240715	140600	51501550	2515	2515	2515	2515	0
332	20240715	140500	51501550	2515	2515	2515	2515	0
333	20240715	140400	51501550	2515	2515	2515	2515	0
334	20240715	140300	51501550	2515	2515	2515	2515	0
335	20240715	140200	51501550	2515	2515	2515	2515	0
336	20240715	140100	51501550	2515	2515	2515	2515	0
337	20240715	140000	51501550	2515	2515	2515	2515	0
338	20240715	135900	51501550	2515	2515	2515	2515	0
339	20240715	135800	51501550	2515	2515	2515	2515	0
340	20240715	135700	51501550	2515	2515	2515	2515	0
341	20240715	135600	51501550	2515	2515	2515	2515	0
342	20240715	135500	51501550	2515	2515	2515	2515	0
343	20240715	135400	51501550	2515	2515	2515	2515	2
344	20240715	135300	51496520	2535	2535	2535	2535	0
345	20240715	135200	51496520	2535	2535	2535	2535	0
346	20240715	135100	51496520	2535	2535	2535	2535	0
347	20240715	135000	51496520	2535	2535	2535	2535	1
348	20240715	134900	51493985	2535	2535	2535	2535	0
349	20240715	134800	51493985	2535	2535	2535	2535	0
350	20240715	134700	51493985	2535	2535	2535	2535	0
351	20240715	134600	51493985	2535	2535	2535	2535	0
352	20240715	134500	51493985	2535	2535	2535	2535	0
353	20240715	134400	51493985	2535	2535	2535	2535	0
354	20240715	134300	51493985	2535	2535	2535	2535	0
355	20240715	134200	51493985	2535	2535	2535	2535	0
356	20240715	134100	51493985	2535	2535	2535	2535	0
357	20240715	134000	51493985	2535	2535	2535	2535	0
358	20240715	133900	51493985	2535	2535	2535	2535	0
359	20240715	133800	51493985	2535	2535	2535	2535	0
360	20240715	133700	51493985	2535	2520	2535	2520	30
361	20240715	133600	51418325	2520	2520	2520	2520	0
362	20240715	133500	51418325	2520	2520	2520	2520	0
363	20240715	133400	51418325	2520	2520	2520	2520	0
364	20240715	133300	51418325	2520	2520	2520	2520	0
365	20240715	133200	51418325	2520	2520	2520	2520	1
366	20240715	133100	51415805	2520	2520	2520	2520	1
367	20240715	133000	51413285	2520	2520	2520	2520	0
368	20240715	132900	51413285	2520	2520	2520	2520	0
369	20240715	132800	51413285	2520	2520	2520	2520	10
370	20240715	132700	51388085	2520	2520	2520	2520	0
371	20240715	132600	51388085	2520	2520	2520	2520	2
372	20240715	132500	51383045	2515	2515	2515	2515	0
373	20240715	132400	51383045	2515	2515	2515	2515	1
374	20240715	132300	51380530	2520	2520	2520	2520	0
375	20240715	132200	51380530	2520	2520	2520	2520	0
376	20240715	132100	51380530	2520	2520	2520	2520	0
377	20240715	132000	51380530	2520	2520	2520	2520	0
378	20240715	131900	51380530	2520	2520	2520	2520	3
379	20240715	131800	51372970	2515	2515	2515	2515	45
380	20240715	131700	51259795	2515	2515	2515	2515	53
381	20240715	131600	51126500	2515	2515	2515	2515	0
382	20240715	131500	51126500	2515	2515	2515	2515	0
383	20240715	131400	51126500	2515	2515	2515	2515	0
384	20240715	131300	51126500	2515	2515	2515	2515	1
385	20240715	131200	51123985	2510	2510	2510	2510	0
386	20240715	131100	51123985	2510	2510	2510	2510	0
387	20240715	131000	51123985	2510	2510	2510	2510	0
388	20240715	130900	51123985	2510	2510	2510	2510	0
389	20240715	130800	51123985	2510	2510	2510	2510	0
390	20240715	130700	51123985	2510	2510	2510	2510	0
391	20240715	130600	51123985	2510	2510	2510	2510	0
392	20240715	130500	51123985	2510	2510	2510	2510	0
393	20240715	130400	51123985	2510	2510	2510	2510	0
394	20240715	130300	51123985	2510	2510	2510	2510	0
395	20240715	130200	51123985	2510	2510	2510	2510	0
396	20240715	130100	51123985	2510	2510	2510	2510	0
397	20240715	130000	51123985	2510	2510	2510	2510	0
398	20240715	125900	51123985	2510	2510	2510	2510	0
399	20240715	125800	51123985	2510	2510	2510	2510	0
400	20240715	125700	51123985	2510	2510	2510	2510	0
401	20240715	125600	51123985	2510	2510	2510	2510	0
402	20240715	125500	51123985	2510	2510	2510	2510	0
403	20240715	125400	51123985	2510	2510	2510	2510	0
404	20240715	125300	51123985	2510	2510	2510	2510	0
405	20240715	125200	51123985	2510	2510	2510	2510	0
406	20240715	125100	51123985	2510	2510	2510	2510	0
407	20240715	125000	51123985	2510	2510	2510	2510	0
408	20240715	124900	51123985	2510	2510	2510	2510	1
409	20240715	124800	51121475	2510	2510	2510	2510	0
410	20240715	124700	51121475	2510	2510	2510	2510	0
411	20240715	124600	51121475	2510	2510	2510	2510	0
412	20240715	124500	51121475	2510	2510	2510	2510	0
413	20240715	124400	51121475	2510	2510	2510	2510	0
414	20240715	124300	51121475	2510	2510	2510	2510	0
415	20240715	124200	51121475	2510	2510	2510	2510	400
416	20240715	124100	50117475	2510	2510	2510	2510	0
417	20240715	124000	50117475	2510	2510	2510	2510	0
418	20240715	123900	50117475	2510	2510	2510	2510	0
419	20240715	123800	50117475	2510	2510	2510	2510	100
420	20240715	123700	49866475	2510	2510	2510	2510	0
421	20240715	123600	49866475	2510	2510	2510	2510	0
422	20240715	123500	49866475	2510	2510	2510	2510	0
423	20240715	123400	49866475	2510	2510	2510	2510	0
424	20240715	123300	49866475	2510	2510	2510	2510	0
425	20240715	123200	49866475	2510	2510	2510	2510	0
426	20240715	123100	49866475	2510	2520	2520	2510	2557
427	20240715	123000	43443830	2520	2520	2520	2520	0
428	20240715	122900	43443830	2520	2520	2520	2520	0
429	20240715	122800	43443830	2520	2520	2520	2520	23
430	20240715	122700	43385870	2545	2545	2545	2545	0
431	20240715	122600	43385870	2545	2545	2545	2545	0
432	20240715	122500	43385870	2545	2545	2545	2545	0
433	20240715	122400	43385870	2545	2545	2545	2545	0
434	20240715	122300	43385870	2545	2545	2545	2545	0
435	20240715	122200	43385870	2545	2545	2545	2545	0
436	20240715	122100	43385870	2545	2545	2545	2545	0
437	20240715	122000	43385870	2545	2545	2545	2545	1
438	20240715	121900	43383325	2545	2545	2545	2545	0
439	20240715	121800	43383325	2545	2545	2545	2545	0
440	20240715	121700	43383325	2545	2545	2545	2545	0
441	20240715	121600	43383325	2545	2545	2545	2545	0
442	20240715	121500	43383325	2545	2545	2545	2545	0
443	20240715	121400	43383325	2545	2545	2545	2545	0
444	20240715	121300	43383325	2545	2545	2545	2545	0
445	20240715	121200	43383325	2545	2545	2545	2545	0
446	20240715	121100	43383325	2545	2545	2545	2545	0
447	20240715	121000	43383325	2545	2545	2545	2545	0
448	20240715	120900	43383325	2545	2545	2545	2545	0
449	20240715	120800	43383325	2545	2545	2545	2545	0
450	20240715	120700	43383325	2545	2545	2545	2545	0
451	20240715	120600	43383325	2545	2545	2545	2545	0
452	20240715	120500	43383325	2545	2545	2545	2545	0
453	20240715	120400	43383325	2545	2545	2545	2545	2
454	20240715	120300	43378235	2545	2545	2545	2545	0
455	20240715	120200	43378235	2545	2545	2545	2545	0
456	20240715	120100	43378235	2545	2545	2545	2545	0
457	20240715	120000	43378235	2545	2525	2545	2525	100
458	20240715	115900	43124755	2520	2520	2520	2520	0
459	20240715	115800	43124755	2520	2520	2520	2520	0
460	20240715	115700	43124755	2520	2520	2520	2520	0
461	20240715	115600	43124755	2520	2520	2520	2520	190
462	20240715	115500	42645955	2520	2520	2520	2520	0
463	20240715	115400	42645955	2520	2520	2520	2520	0
464	20240715	115300	42645955	2520	2520	2520	2520	10
465	20240715	115200	42620755	2510	2510	2510	2510	0
466	20240715	115100	42620755	2510	2510	2510	2510	0
467	20240715	115000	42620755	2510	2510	2510	2510	0
468	20240715	114900	42620755	2510	2510	2510	2510	0
469	20240715	114800	42620755	2510	2510	2510	2510	0
470	20240715	114700	42620755	2510	2510	2510	2510	0
471	20240715	114600	42620755	2510	2510	2510	2510	0
472	20240715	114500	42620755	2510	2510	2510	2510	0
473	20240715	114400	42620755	2510	2510	2510	2510	0
474	20240715	114300	42620755	2510	2510	2510	2510	0
475	20240715	114200	42620755	2510	2510	2510	2510	190
476	20240715	114100	42143855	2510	2510	2510	2510	9
477	20240715	114000	42121265	2510	2505	2510	2505	68
478	20240715	113900	41950920	2505	2505	2505	2505	9
479	20240715	113800	41928375	2505	2505	2505	2505	70
480	20240715	113700	41753025	2500	2500	2500	2500	0
481	20240715	113600	41753025	2500	2500	2500	2500	93
482	20240715	113500	41520525	2495	2495	2495	2495	0
483	20240715	113400	41520525	2495	2495	2495	2495	0
484	20240715	113300	41520525	2495	2495	2495	2495	0
485	20240715	113200	41520525	2495	2495	2495	2495	0
486	20240715	113100	41520525	2495	2495	2495	2495	0
487	20240715	113000	41520525	2495	2495	2495	2495	0
488	20240715	112900	41520525	2495	2495	2495	2495	0
489	20240715	112800	41520525	2495	2495	2495	2495	239
490	20240715	112700	40924220	2495	2495	2495	2495	0
491	20240715	112600	40924220	2495	2495	2495	2495	0
492	20240715	112500	40924220	2495	2495	2495	2495	0
493	20240715	112400	40924220	2495	2495	2495	2495	2
494	20240715	112300	40919230	2495	2495	2495	2495	0
495	20240715	112200	40919230	2495	2495	2495	2495	0
496	20240715	112100	40919230	2495	2495	2495	2495	0
497	20240715	112000	40919230	2495	2495	2495	2495	10
498	20240715	111900	40894280	2495	2495	2495	2495	0
499	20240715	111800	40894280	2495	2495	2495	2495	10
500	20240715	111700	40869330	2490	2490	2490	2490	0
501	20240715	111600	40869330	2490	2490	2490	2490	0
502	20240715	111500	40869330	2490	2495	2495	2490	469
503	20240715	111400	39701475	2500	2500	2500	2500	0
504	20240715	111300	39701475	2500	2500	2500	2500	1
505	20240715	111200	39698975	2500	2500	2500	2500	0
506	20240715	111100	39698975	2500	2500	2500	2500	0
507	20240715	111000	39698975	2500	2500	2500	2500	0
508	20240715	110900	39698975	2500	2500	2500	2500	1
509	20240715	110800	39696475	2500	2500	2500	2500	0
510	20240715	110700	39696475	2500	2500	2500	2500	1
511	20240715	110600	39693975	2500	2500	2500	2500	3
512	20240715	110500	39686475	2490	2490	2490	2490	0
513	20240715	110400	39686475	2490	2490	2490	2490	0
514	20240715	110300	39686475	2490	2490	2490	2490	0
515	20240715	110200	39686475	2490	2490	2490	2490	0
516	20240715	110100	39686475	2490	2490	2490	2490	0
517	20240715	110000	39686475	2490	2495	2495	2490	60
518	20240715	105900	39537065	2490	2490	2490	2490	0
519	20240715	105800	39537065	2490	2490	2490	2490	0
520	20240715	105700	39537065	2490	2490	2490	2490	0
521	20240715	105600	39537065	2490	2490	2490	2490	0
522	20240715	105500	39537065	2490	2490	2490	2490	0
523	20240715	105400	39537065	2490	2495	2495	2490	1000
524	20240715	105300	37045525	2500	2500	2500	2500	0
525	20240715	105200	37045525	2500	2500	2500	2500	0
526	20240715	105100	37045525	2500	2500	2500	2500	0
527	20240715	105000	37045525	2500	2500	2500	2500	0
528	20240715	104900	37045525	2500	2500	2500	2500	0
529	20240715	104800	37045525	2500	2500	2500	2500	0
530	20240715	104700	37045525	2500	2500	2500	2500	0
531	20240715	104600	37045525	2500	2505	2505	2500	561
532	20240715	104500	35642225	2510	2510	2510	2510	0
533	20240715	104400	35642225	2510	2510	2510	2510	0
534	20240715	104300	35642225	2510	2510	2510	2510	0
535	20240715	104200	35642225	2510	2510	2510	2510	0
536	20240715	104100	35642225	2510	2510	2510	2510	0
537	20240715	104000	35642225	2510	2510	2510	2510	0
538	20240715	103900	35642225	2510	2510	2510	2510	0
539	20240715	103800	35642225	2510	2510	2510	2510	0
540	20240715	103700	35642225	2510	2510	2510	2510	5
541	20240715	103600	35629675	2500	2500	2500	2500	0
542	20240715	103500	35629675	2500	2500	2500	2500	0
543	20240715	103400	35629675	2500	2500	2500	2500	0
544	20240715	103300	35629675	2500	2500	2500	2500	0
545	20240715	103200	35629675	2500	2500	2500	2500	0
546	20240715	103100	35629675	2500	2500	2500	2500	0
547	20240715	103000	35629675	2500	2500	2500	2500	0
548	20240715	102900	35629675	2500	2500	2500	2500	0
549	20240715	102800	35629675	2500	2500	2500	2500	0
550	20240715	102700	35629675	2500	2500	2500	2500	0
551	20240715	102600	35629675	2500	2500	2500	2500	0
552	20240715	102500	35629675	2500	2500	2500	2500	0
553	20240715	102400	35629675	2500	2500	2500	2500	0
554	20240715	102300	35629675	2500	2500	2500	2500	0
555	20240715	102200	35629675	2500	2500	2500	2500	0
556	20240715	102100	35629675	2500	2500	2500	2500	0
557	20240715	102000	35629675	2500	2500	2500	2500	0
558	20240715	101900	35629675	2500	2500	2500	2500	2500
559	20240715	101800	29379675	2500	2505	2505	2500	234
560	20240715	101700	28794115	2520	2520	2520	2520	0
561	20240715	101600	28794115	2520	2520	2520	2520	0
562	20240715	101500	28794115	2520	2520	2520	2520	0
563	20240715	101400	28794115	2520	2520	2520	2520	0
564	20240715	101300	28794115	2520	2520	2520	2520	0
565	20240715	101200	28794115	2520	2520	2520	2520	0
566	20240715	101100	28794115	2520	2520	2520	2520	0
567	20240715	101000	28794115	2520	2520	2520	2520	0
568	20240715	100900	28794115	2520	2520	2520	2520	1
569	20240715	100800	28791595	2525	2525	2525	2525	0
570	20240715	100700	28791595	2525	2525	2525	2525	0
571	20240715	100600	28791595	2525	2525	2525	2525	1
572	20240715	100500	28789070	2525	2500	2525	2500	201
573	20240715	100400	28284470	2520	2520	2520	2520	0
574	20240715	100300	28284470	2520	2520	2520	2520	0
575	20240715	100200	28284470	2520	2520	2520	2520	1
576	20240715	100100	28281950	2495	2495	2495	2495	0
577	20240715	100000	28281950	2495	2495	2495	2495	0
578	20240715	095900	28281950	2495	2495	2495	2495	1334
579	20240715	095800	24953620	2500	2500	2500	2500	0
580	20240715	095700	24953620	2500	2500	2500	2500	666
581	20240715	095600	23288620	2520	2500	2520	2500	2001
582	20240715	095500	18286100	2525	2500	2525	2500	318
583	20240715	095400	17491075	2520	2525	2525	2520	7
584	20240715	095300	17473415	2525	2525	2525	2525	1
585	20240715	095200	17470890	2495	2500	2500	2495	1101
586	20240715	095100	14718810	2500	2500	2500	2500	0
587	20240715	095000	14718810	2500	2500	2500	2500	0
588	20240715	094900	14718810	2500	2505	2505	2500	1178
589	20240715	094800	11773630	2520	2520	2520	2520	105
590	20240715	094700	11509030	2525	2525	2525	2525	0
591	20240715	094600	11509030	2525	2525	2525	2525	0
592	20240715	094500	11509030	2525	2525	2525	2525	0
593	20240715	094400	11509030	2525	2530	2530	2525	11
594	20240715	094300	11481250	2530	2530	2530	2530	0
595	20240715	094200	11481250	2530	2530	2530	2530	0
596	20240715	094100	11481250	2530	2530	2530	2530	0
597	20240715	094000	11481250	2530	2530	2530	2530	0
598	20240715	093900	11481250	2530	2530	2530	2530	0
599	20240715	093800	11481250	2530	2530	2530	2530	1
600	20240715	093700	11478720	2530	2530	2530	2530	0
601	20240715	093600	11478720	2530	2530	2530	2530	0
602	20240715	093500	11478720	2530	2530	2530	2530	0
603	20240715	093400	11478720	2530	2530	2530	2530	0
604	20240715	093300	11478720	2530	2530	2530	2530	40
605	20240715	093200	11377520	2530	2530	2530	2530	0
606	20240715	093100	11377520	2530	2530	2530	2530	49
607	20240715	093000	11253550	2530	2530	2530	2530	0
608	20240715	092900	11253550	2530	2530	2530	2530	0
609	20240715	092800	11253550	2530	2530	2530	2530	0
610	20240715	092700	11253550	2530	2530	2530	2530	0
611	20240715	092600	11253550	2530	2500	2530	2500	31
612	20240715	092500	11176020	2530	2530	2530	2530	0
613	20240715	092400	11176020	2530	2530	2530	2530	1
614	20240715	092300	11173490	2495	2500	2500	2495	1822
615	20240715	092200	6626100	2500	2500	2500	2500	80
616	20240715	092100	6426100	2510	2510	2510	2510	20
617	20240715	092000	6375900	2510	2510	2510	2510	0
618	20240715	091900	6375900	2510	2510	2510	2510	0
619	20240715	091800	6375900	2510	2510	2510	2510	5
620	20240715	091700	6363350	2510	2510	2510	2510	0
621	20240715	091600	6363350	2510	2510	2510	2510	0
622	20240715	091500	6363350	2510	2510	2510	2510	0
623	20240715	091400	6363350	2510	2510	2510	2510	3
624	20240715	091300	6355820	2510	2510	2510	2510	0
625	20240715	091200	6355820	2510	2510	2510	2510	0
626	20240715	091100	6355820	2510	2510	2510	2510	2
627	20240715	091000	6350800	2510	2510	2510	2510	0
628	20240715	090900	6350800	2510	2510	2510	2510	300
629	20240715	090800	5597800	2495	2495	2495	2495	300
630	20240715	090700	4849300	2510	2510	2510	2510	0
631	20240715	090600	4849300	2510	2500	2510	2490	589
632	20240715	090500	3377025	2505	2520	2520	2505	707
633	20240715	090400	1602790	2520	2540	2540	2520	358
634	20240715	090300	696075	2545	2545	2545	2545	25
635	20240715	090200	632450	2550	2550	2550	2550	9
636	20240715	090100	609500	2550	2555	2555	2550	231
637	20240715	090000	20440	2555	2555	2555	2555	8