KissMeData/052220/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	193800	190776995	2970	2970	2970	2970	10156
3	20240716	193700	190776995	2970	2970	2970	2970	0
4	20240716	193600	190776995	2970	2970	2970	2970	0
5	20240716	193500	190776995	2970	2970	2970	2970	0
6	20240716	193400	190776995	2970	2970	2970	2970	0
7	20240716	193300	190776995	2970	2970	2970	2970	0
8	20240716	193200	190776995	2970	2970	2970	2970	0
9	20240716	193100	190776995	2970	2970	2970	2970	0
10	20240716	193000	190776995	2970	2970	2970	2970	0
11	20240716	192900	190776995	2970	2970	2970	2970	0
12	20240716	192800	190776995	2970	2970	2970	2970	0
13	20240716	192700	190776995	2970	2970	2970	2970	0
14	20240716	192600	190776995	2970	2970	2970	2970	0
15	20240716	192500	190776995	2970	2970	2970	2970	0
16	20240716	192400	190776995	2970	2970	2970	2970	0
17	20240716	192300	190776995	2970	2970	2970	2970	0
18	20240716	192200	190776995	2970	2970	2970	2970	0
19	20240716	192100	190776995	2970	2970	2970	2970	0
20	20240716	192000	190776995	2970	2970	2970	2970	0
21	20240716	191900	190776995	2970	2970	2970	2970	0
22	20240716	191800	190776995	2970	2970	2970	2970	0
23	20240716	191700	190776995	2970	2970	2970	2970	0
24	20240716	191600	190776995	2970	2970	2970	2970	0
25	20240716	191500	190776995	2970	2970	2970	2970	0
26	20240716	191400	190776995	2970	2970	2970	2970	0
27	20240716	191300	190776995	2970	2970	2970	2970	0
28	20240716	191200	190776995	2970	2970	2970	2970	0
29	20240716	191100	190776995	2970	2970	2970	2970	0
30	20240716	191000	190776995	2970	2970	2970	2970	0
31	20240716	190900	190776995	2970	2970	2970	2970	0
32	20240716	190800	190776995	2970	2970	2970	2970	10156
33	20240716	190700	190776995	2970	2970	2970	2970	0
34	20240716	190600	190776995	2970	2970	2970	2970	0
35	20240716	190500	190776995	2970	2970	2970	2970	0
36	20240716	190400	190776995	2970	2970	2970	2970	0
37	20240716	190300	190776995	2970	2970	2970	2970	0
38	20240716	190200	190776995	2970	2970	2970	2970	0
39	20240716	190100	190776995	2970	2970	2970	2970	0
40	20240716	190000	190776995	2970	2970	2970	2970	0
41	20240716	185900	190776995	2970	2970	2970	2970	0
42	20240716	185800	190776995	2970	2970	2970	2970	0
43	20240716	185700	190776995	2970	2970	2970	2970	0
44	20240716	185600	190776995	2970	2970	2970	2970	0
45	20240716	185500	190776995	2970	2970	2970	2970	0
46	20240716	185400	190776995	2970	2970	2970	2970	0
47	20240716	185300	190776995	2970	2970	2970	2970	0
48	20240716	185200	190776995	2970	2970	2970	2970	0
49	20240716	185100	190776995	2970	2970	2970	2970	0
50	20240716	185000	190776995	2970	2970	2970	2970	0
51	20240716	184900	190776995	2970	2970	2970	2970	0
52	20240716	184800	190776995	2970	2970	2970	2970	0
53	20240716	184700	190776995	2970	2970	2970	2970	0
54	20240716	184600	190776995	2970	2970	2970	2970	0
55	20240716	184500	190776995	2970	2970	2970	2970	0
56	20240716	184400	190776995	2970	2970	2970	2970	0
57	20240716	184300	190776995	2970	2970	2970	2970	0
58	20240716	184200	190776995	2970	2970	2970	2970	0
59	20240716	184100	190776995	2970	2970	2970	2970	0
60	20240716	184000	190776995	2970	2970	2970	2970	0
61	20240716	183900	190776995	2970	2970	2970	2970	0
62	20240716	183800	190776995	2970	2970	2970	2970	10156
63	20240716	183700	190776995	2970	2970	2970	2970	0
64	20240716	183600	190776995	2970	2970	2970	2970	0
65	20240716	183500	190776995	2970	2970	2970	2970	0
66	20240716	183400	190776995	2970	2970	2970	2970	0
67	20240716	183300	190776995	2970	2970	2970	2970	0
68	20240716	183200	190776995	2970	2970	2970	2970	0
69	20240716	183100	190776995	2970	2970	2970	2970	0
70	20240716	183000	190776995	2970	2970	2970	2970	0
71	20240716	182900	190776995	2970	2970	2970	2970	0
72	20240716	182800	190776995	2970	2970	2970	2970	0
73	20240716	182700	190776995	2970	2970	2970	2970	0
74	20240716	182600	190776995	2970	2970	2970	2970	0
75	20240716	182500	190776995	2970	2970	2970	2970	0
76	20240716	182400	190776995	2970	2970	2970	2970	0
77	20240716	182300	190776995	2970	2970	2970	2970	0
78	20240716	182200	190776995	2970	2970	2970	2970	0
79	20240716	182100	190776995	2970	2970	2970	2970	0
80	20240716	182000	190776995	2970	2970	2970	2970	0
81	20240716	181900	190776995	2970	2970	2970	2970	0
82	20240716	181800	190776995	2970	2970	2970	2970	0
83	20240716	181700	190776995	2970	2970	2970	2970	0
84	20240716	181600	190776995	2970	2970	2970	2970	0
85	20240716	181500	190776995	2970	2970	2970	2970	0
86	20240716	181400	190776995	2970	2970	2970	2970	0
87	20240716	181300	190776995	2970	2970	2970	2970	0
88	20240716	181200	190776995	2970	2970	2970	2970	0
89	20240716	181100	190776995	2970	2970	2970	2970	0
90	20240716	181000	190776995	2970	2970	2970	2970	0
91	20240716	180900	190776995	2970	2970	2970	2970	0
92	20240716	180800	190776995	2970	2970	2970	2970	10156
93	20240716	180700	190776995	2970	2970	2970	2970	0
94	20240716	180600	190776995	2970	2970	2970	2970	0
95	20240716	180500	190776995	2970	2970	2970	2970	0
96	20240716	180400	190776995	2970	2970	2970	2970	0
97	20240716	180300	190776995	2970	2970	2970	2970	0
98	20240716	180200	190776995	2970	2970	2970	2970	0
99	20240716	180100	190776995	2970	2970	2970	2970	0
100	20240716	180000	190776995	2970	2970	2970	2970	0
101	20240716	175900	190776995	2970	2970	2970	2970	0
102	20240716	175800	190776995	2970	2970	2970	2970	0
103	20240716	175700	190776995	2970	2970	2970	2970	0
104	20240716	175600	190776995	2970	2970	2970	2970	0
105	20240716	175500	190776995	2970	2970	2970	2970	0
106	20240716	175400	190776995	2970	2970	2970	2970	0
107	20240716	175300	190776995	2970	2970	2970	2970	0
108	20240716	175200	190776995	2970	2970	2970	2970	0
109	20240716	175100	190776995	2970	2970	2970	2970	0
110	20240716	175000	190776995	2970	2970	2970	2970	0
111	20240716	174900	190776995	2970	2970	2970	2970	0
112	20240716	174800	190776995	2970	2970	2970	2970	0
113	20240716	174700	190776995	2970	2970	2970	2970	0
114	20240716	174600	190776995	2970	2970	2970	2970	0
115	20240716	174500	190776995	2970	2970	2970	2970	0
116	20240716	174400	190776995	2970	2970	2970	2970	0
117	20240716	174300	190776995	2970	2970	2970	2970	0
118	20240716	174200	190776995	2970	2970	2970	2970	0
119	20240716	174100	190776995	2970	2970	2970	2970	0
120	20240716	174000	190776995	2970	2970	2970	2970	0
121	20240716	173900	190776995	2970	2970	2970	2970	0
122	20240716	173800	190776995	2970	2970	2970	2970	10156
123	20240716	173700	190776995	2970	2970	2970	2970	0
124	20240716	173600	190776995	2970	2970	2970	2970	0
125	20240716	173500	190776995	2970	2970	2970	2970	0
126	20240716	173400	190776995	2970	2970	2970	2970	0
127	20240716	173300	190776995	2970	2970	2970	2970	0
128	20240716	173200	190776995	2970	2970	2970	2970	0
129	20240716	173100	190776995	2970	2970	2970	2970	0
130	20240716	173000	190776995	2970	2970	2970	2970	0
131	20240716	172900	190776995	2970	2970	2970	2970	0
132	20240716	172800	190776995	2970	2970	2970	2970	0
133	20240716	172700	190776995	2970	2970	2970	2970	0
134	20240716	172600	190776995	2970	2970	2970	2970	0
135	20240716	172500	190776995	2970	2970	2970	2970	0
136	20240716	172400	190776995	2970	2970	2970	2970	0
137	20240716	172300	190776995	2970	2970	2970	2970	0
138	20240716	172200	190776995	2970	2970	2970	2970	0
139	20240716	172100	190776995	2970	2970	2970	2970	0
140	20240716	172000	190776995	2970	2970	2970	2970	0
141	20240716	171900	190776995	2970	2970	2970	2970	0
142	20240716	171800	190776995	2970	2970	2970	2970	0
143	20240716	171700	190776995	2970	2970	2970	2970	0
144	20240716	171600	190776995	2970	2970	2970	2970	0
145	20240716	171500	190776995	2970	2970	2970	2970	0
146	20240716	171400	190776995	2970	2970	2970	2970	0
147	20240716	171300	190776995	2970	2970	2970	2970	0
148	20240716	171200	190776995	2970	2970	2970	2970	0
149	20240716	171100	190776995	2970	2970	2970	2970	0
150	20240716	171000	190776995	2970	2970	2970	2970	0
151	20240716	170900	190776995	2970	2970	2970	2970	0
152	20240716	170800	190776995	2970	2970	2970	2970	10156
153	20240716	170700	190776995	2970	2970	2970	2970	0
154	20240716	170600	190776995	2970	2970	2970	2970	0
155	20240716	170500	190776995	2970	2970	2970	2970	0
156	20240716	170400	190776995	2970	2970	2970	2970	0
157	20240716	170300	190776995	2970	2970	2970	2970	0
158	20240716	170200	190776995	2970	2970	2970	2970	0
159	20240716	170100	190776995	2970	2970	2970	2970	0
160	20240716	170000	190776995	2970	2970	2970	2970	0
161	20240716	165900	190776995	2970	2970	2970	2970	0
162	20240716	165800	190776995	2970	2970	2970	2970	0
163	20240716	165700	190776995	2970	2970	2970	2970	0
164	20240716	165600	190776995	2970	2970	2970	2970	0
165	20240716	165500	190776995	2970	2970	2970	2970	0
166	20240716	165400	190776995	2970	2970	2970	2970	0
167	20240716	165300	190776995	2970	2970	2970	2970	0
168	20240716	165200	190776995	2970	2970	2970	2970	0
169	20240716	165100	190776995	2970	2970	2970	2970	0
170	20240716	165000	190776995	2970	2970	2970	2970	0
171	20240716	164900	190776995	2970	2970	2970	2970	0
172	20240716	164800	190776995	2970	2970	2970	2970	0
173	20240716	164700	190776995	2970	2970	2970	2970	0
174	20240716	164600	190776995	2970	2970	2970	2970	0
175	20240716	164500	190776995	2970	2970	2970	2970	0
176	20240716	164400	190776995	2970	2970	2970	2970	0
177	20240716	164300	190776995	2970	2970	2970	2970	0
178	20240716	164200	190776995	2970	2970	2970	2970	0
179	20240716	164100	190776995	2970	2970	2970	2970	0
180	20240716	164000	190776995	2970	2970	2970	2970	0
181	20240716	163900	190776995	2970	2970	2970	2970	0
182	20240716	163800	190776995	2970	2970	2970	2970	10156
183	20240716	163700	190776995	2970	2970	2970	2970	0
184	20240716	163600	190776995	2970	2970	2970	2970	0
185	20240716	163500	190776995	2970	2970	2970	2970	0
186	20240716	163400	190776995	2970	2970	2970	2970	0
187	20240716	163300	190776995	2970	2970	2970	2970	0
188	20240716	163200	190776995	2970	2970	2970	2970	0
189	20240716	163100	190776995	2970	2970	2970	2970	0
190	20240716	163000	190776995	2970	2970	2970	2970	0
191	20240716	162900	190776995	2970	2970	2970	2970	0
192	20240716	162800	190776995	2970	2970	2970	2970	0
193	20240716	162700	190776995	2970	2970	2970	2970	0
194	20240716	162600	190776995	2970	2970	2970	2970	0
195	20240716	162500	190776995	2970	2970	2970	2970	0
196	20240716	162400	190776995	2970	2970	2970	2970	0
197	20240716	162300	190776995	2970	2970	2970	2970	0
198	20240716	162200	190776995	2970	2970	2970	2970	0
199	20240716	162100	190776995	2970	2970	2970	2970	0
200	20240716	162000	190776995	2970	2970	2970	2970	0
201	20240716	161900	190776995	2970	2970	2970	2970	0
202	20240716	161800	190776995	2970	2970	2970	2970	0
203	20240716	161700	190776995	2970	2970	2970	2970	0
204	20240716	161600	190776995	2970	2970	2970	2970	0
205	20240716	161500	190776995	2970	2970	2970	2970	0
206	20240716	161400	190776995	2970	2970	2970	2970	0
207	20240716	161300	190776995	2970	2970	2970	2970	0
208	20240716	161200	190776995	2970	2970	2970	2970	0
209	20240716	161100	190776995	2970	2970	2970	2970	0
210	20240716	161000	190776995	2970	2970	2970	2970	0
211	20240716	160900	190776995	2970	2970	2970	2970	0
212	20240716	160800	190776995	2970	2970	2970	2970	10156
213	20240716	160700	190776995	2970	2970	2970	2970	0
214	20240716	160600	190776995	2970	2970	2970	2970	0
215	20240716	160500	190776995	2970	2970	2970	2970	0
216	20240716	160400	190776995	2970	2970	2970	2970	0
217	20240716	160300	190776995	2970	2970	2970	2970	0
218	20240716	160200	190776995	2970	2970	2970	2970	0
219	20240716	160100	190776995	2970	2970	2970	2970	0
220	20240716	160000	190776995	2970	2970	2970	2970	0
221	20240716	155900	190776995	2970	2970	2970	2970	0
222	20240716	155800	190776995	2970	2970	2970	2970	0
223	20240716	155700	190776995	2970	2970	2970	2970	0
224	20240716	155600	190776995	2970	2970	2970	2970	0
225	20240716	155500	190776995	2970	2970	2970	2970	0
226	20240716	155400	190776995	2970	2970	2970	2970	0
227	20240716	155300	190776995	2970	2970	2970	2970	0
228	20240716	155200	190776995	2970	2970	2970	2970	0
229	20240716	155100	190776995	2970	2970	2970	2970	0
230	20240716	155000	190776995	2970	2970	2970	2970	0
231	20240716	154900	190776995	2970	2970	2970	2970	0
232	20240716	154800	190776995	2970	2970	2970	2970	0
233	20240716	154700	190776995	2970	2970	2970	2970	0
234	20240716	154600	190776995	2970	2970	2970	2970	0
235	20240716	154500	190776995	2970	2970	2970	2970	0
236	20240716	154400	190776995	2970	2970	2970	2970	0
237	20240716	154300	190776995	2970	2970	2970	2970	0
238	20240716	154200	190776995	2970	2970	2970	2970	0
239	20240716	154100	190776995	2970	2970	2970	2970	0
240	20240716	154000	190776995	2970	2970	2970	2970	0
241	20240716	153900	190776995	2970	2970	2970	2970	0
242	20240716	153800	190776995	2970	2970	2970	2970	10156
243	20240716	153700	190776995	2970	2970	2970	2970	0
244	20240716	153600	190776995	2970	2970	2970	2970	0
245	20240716	153500	190776995	2970	2970	2970	2970	0
246	20240716	153400	190776995	2970	2970	2970	2970	0
247	20240716	153300	190776995	2970	2970	2970	2970	0
248	20240716	153200	190776995	2970	2970	2970	2970	0
249	20240716	153100	190776995	2970	2970	2970	2970	0
250	20240716	153000	190776995	2970	2970	2970	2970	10156
251	20240716	152900	160613675	2965	2965	2965	2965	0
252	20240716	152800	160613675	2965	2965	2965	2965	0
253	20240716	152700	160613675	2965	2965	2965	2965	0
254	20240716	152600	160613675	2965	2965	2965	2965	0
255	20240716	152500	160613675	2965	2965	2965	2965	0
256	20240716	152400	160613675	2965	2965	2965	2965	0
257	20240716	152300	160613675	2965	2965	2965	2965	0
258	20240716	152200	160613675	2965	2965	2965	2965	0
259	20240716	152100	160613675	2965	2965	2965	2965	0
260	20240716	152000	160613675	2965	2965	2965	2965	0
261	20240716	151900	160613675	2965	2955	2965	2945	2100
262	20240716	151800	154395190	2945	2945	2945	2945	3
263	20240716	151700	154386355	2960	2960	2960	2960	10
264	20240716	151600	154356755	2945	2960	2960	2945	11
265	20240716	151500	154324210	2945	2945	2960	2945	30
266	20240716	151400	154235545	2945	2960	2960	2945	12
267	20240716	151300	154200040	2945	2945	2960	2945	12
268	20240716	151200	154164550	2960	2960	2960	2960	10
269	20240716	151100	154134950	2950	2950	2960	2945	240
270	20240716	151000	153426845	2945	2950	2960	2945	12
271	20240716	150900	153391350	2960	2960	2960	2950	22
272	20240716	150800	153326240	2950	2950	2950	2950	98
273	20240716	150700	153037140	2950	2950	2950	2950	2
274	20240716	150600	153031240	2960	2950	2960	2950	50
275	20240716	150500	152883500	2950	2945	2960	2945	25
276	20240716	150400	152809645	2960	2950	2960	2950	63
277	20240716	150300	152623295	2960	2960	2960	2950	34
278	20240716	150200	152522785	2950	2950	2950	2950	0
279	20240716	150100	152522785	2950	2950	2950	2950	13
280	20240716	150000	152484435	2960	2960	2960	2950	33
281	20240716	145900	152386885	2950	2960	2960	2950	26
282	20240716	145800	152310055	2955	2960	2960	2955	106
283	20240716	145700	151996320	2950	2950	2950	2950	0
284	20240716	145600	151996320	2950	2950	2950	2945	24
285	20240716	145500	151925580	2950	2950	2950	2950	2
286	20240716	145400	151919680	2950	2950	2960	2950	32
287	20240716	145300	151825200	2945	2945	2945	2945	1
288	20240716	145200	151822255	2960	2945	2960	2945	37
289	20240716	145100	151713060	2960	2960	2960	2945	48
290	20240716	145000	151571320	2950	2945	2960	2945	39
291	20240716	144900	151456235	2960	2945	2960	2945	26
292	20240716	144800	151379500	2960	2950	2960	2945	65
293	20240716	144700	151187805	2955	2960	2960	2955	134
294	20240716	144600	150791280	2965	2945	2975	2905	22468
295	20240716	144500	84991015	2945	2945	2945	2945	0
296	20240716	144400	84991015	2945	2945	2945	2945	1
297	20240716	144300	84988070	2960	2960	2960	2960	0
298	20240716	144200	84988070	2960	2960	2960	2960	11
299	20240716	144100	84955510	2950	2950	2950	2950	0
300	20240716	144000	84955510	2950	2950	2950	2950	0
301	20240716	143900	84955510	2950	2950	2950	2950	0
302	20240716	143800	84955510	2950	2950	2950	2950	280
303	20240716	143700	84129510	2950	2960	2960	2950	12
304	20240716	143600	84094000	2950	2950	2950	2950	0
305	20240716	143500	84094000	2950	2960	2960	2950	11
306	20240716	143400	84061450	2955	2960	2960	2955	12
307	20240716	143300	84025935	2955	2955	2955	2955	9
308	20240716	143200	83999340	2960	2960	2960	2960	10
309	20240716	143100	83969740	2950	2950	2950	2950	0
310	20240716	143000	83969740	2950	2960	2960	2950	12
311	20240716	142900	83934230	2950	2950	2950	2950	0
312	20240716	142800	83934230	2950	2950	2950	2950	5
313	20240716	142700	83919480	2950	2950	2950	2950	1
314	20240716	142600	83916530	2960	2960	2960	2960	10
315	20240716	142500	83886930	2950	2950	2950	2950	0
316	20240716	142400	83886930	2950	2950	2950	2950	0
317	20240716	142300	83886930	2950	2960	2960	2950	12
318	20240716	142200	83851420	2950	2950	2950	2950	0
319	20240716	142100	83851420	2950	2960	2960	2950	11
320	20240716	142000	83818870	2950	2950	2950	2950	0
321	20240716	141900	83818870	2950	2950	2950	2950	0
322	20240716	141800	83818870	2950	2950	2950	2950	0
323	20240716	141700	83818870	2950	2960	2960	2950	12
324	20240716	141600	83783360	2950	2950	2950	2950	0
325	20240716	141500	83783360	2950	2950	2950	2950	1
326	20240716	141400	83780410	2960	2960	2960	2960	10
327	20240716	141300	83750810	2950	2950	2950	2950	0
328	20240716	141200	83750810	2950	2960	2960	2950	12
329	20240716	141100	83715300	2950	2960	2960	2950	17
330	20240716	141000	83664990	2955	2960	2960	2955	11
331	20240716	140900	83632435	2955	2955	2960	2955	22
332	20240716	140800	83567370	2960	2960	2960	2960	0
333	20240716	140700	83567370	2960	2960	2960	2960	0
334	20240716	140600	83567370	2960	2960	2960	2960	0
335	20240716	140500	83567370	2960	2960	2960	2960	0
336	20240716	140400	83567370	2960	2960	2960	2960	0
337	20240716	140300	83567370	2960	2960	2960	2960	0
338	20240716	140200	83567370	2960	2960	2960	2960	0
339	20240716	140100	83567370	2960	2960	2960	2960	0
340	20240716	140000	83567370	2960	2960	2960	2960	0
341	20240716	135900	83567370	2960	2960	2960	2960	10
342	20240716	135800	83537770	2950	2950	2950	2950	0
343	20240716	135700	83537770	2950	2950	2950	2950	0
344	20240716	135600	83537770	2950	2950	2950	2950	6
345	20240716	135500	83520070	2960	2960	2960	2960	11
346	20240716	135400	83487510	2955	2955	2955	2955	0
347	20240716	135300	83487510	2955	2955	2955	2955	2
348	20240716	135200	83481600	2960	2960	2960	2960	0
349	20240716	135100	83481600	2960	2960	2960	2960	10
350	20240716	135000	83452000	2955	2955	2955	2955	20
351	20240716	134900	83392900	2955	2955	2955	2955	0
352	20240716	134800	83392900	2955	2955	2955	2955	0
353	20240716	134700	83392900	2955	2955	2955	2955	0
354	20240716	134600	83392900	2955	2955	2955	2955	0
355	20240716	134500	83392900	2955	2955	2955	2955	0
356	20240716	134400	83392900	2955	2955	2955	2955	1
357	20240716	134300	83389945	2960	2960	2960	2960	0
358	20240716	134200	83389945	2960	2960	2960	2960	0
359	20240716	134100	83389945	2960	2960	2960	2960	0
360	20240716	134000	83389945	2960	2960	2960	2960	0
361	20240716	133900	83389945	2960	2960	2960	2960	0
362	20240716	133800	83389945	2960	2960	2960	2960	0
363	20240716	133700	83389945	2960	2960	2960	2960	0
364	20240716	133600	83389945	2960	2960	2960	2960	0
365	20240716	133500	83389945	2960	2960	2960	2960	0
366	20240716	133400	83389945	2960	2960	2960	2960	0
367	20240716	133300	83389945	2960	2960	2960	2960	0
368	20240716	133200	83389945	2960	2955	2960	2950	2010
369	20240716	133100	77460330	2955	2955	2955	2955	0
370	20240716	133000	77460330	2955	2955	2955	2955	0
371	20240716	132900	77460330	2955	2955	2955	2955	0
372	20240716	132800	77460330	2955	2955	2955	2955	1
373	20240716	132700	77457375	2960	2960	2960	2960	0
374	20240716	132600	77457375	2960	2960	2960	2960	0
375	20240716	132500	77457375	2960	2960	2960	2960	0
376	20240716	132400	77457375	2960	2960	2960	2960	0
377	20240716	132300	77457375	2960	2960	2960	2960	0
378	20240716	132200	77457375	2960	2960	2960	2960	0
379	20240716	132100	77457375	2960	2960	2960	2960	0
380	20240716	132000	77457375	2960	2960	2960	2960	0
381	20240716	131900	77457375	2960	2960	2960	2960	500
382	20240716	131800	75977375	2960	2960	2960	2960	1
383	20240716	131700	75974415	2960	2960	2960	2960	0
384	20240716	131600	75974415	2960	2960	2960	2960	0
385	20240716	131500	75974415	2960	2960	2960	2960	0
386	20240716	131400	75974415	2960	2960	2960	2960	0
387	20240716	131300	75974415	2960	2960	2960	2960	0
388	20240716	131200	75974415	2960	2960	2960	2960	0
389	20240716	131100	75974415	2960	2960	2960	2960	11
390	20240716	131000	75941855	2950	2950	2950	2950	1000
391	20240716	130900	72991855	2950	2950	2950	2950	10
392	20240716	130800	72962355	2935	2950	2950	2935	4125
393	20240716	130700	60841970	2950	2950	2950	2950	0
394	20240716	130600	60841970	2950	2950	2950	2950	0
395	20240716	130500	60841970	2950	2950	2950	2950	0
396	20240716	130400	60841970	2950	2950	2950	2950	0
397	20240716	130300	60841970	2950	2955	2955	2950	15
398	20240716	130200	60797655	2965	2965	2965	2965	0
399	20240716	130100	60797655	2965	2965	2965	2965	0
400	20240716	130000	60797655	2965	2965	2965	2965	0
401	20240716	125900	60797655	2965	2965	2965	2965	0
402	20240716	125800	60797655	2965	2965	2965	2965	0
403	20240716	125700	60797655	2965	2965	2965	2965	0
404	20240716	125600	60797655	2965	2965	2965	2965	1
405	20240716	125500	60794690	2965	2965	2965	2965	0
406	20240716	125400	60794690	2965	2965	2965	2965	0
407	20240716	125300	60794690	2965	2965	2965	2965	10
408	20240716	125200	60765040	2945	2955	2955	2945	853
409	20240716	125100	58251240	2960	2960	2960	2960	0
410	20240716	125000	58251240	2960	2960	2960	2960	0
411	20240716	124900	58251240	2960	2960	2960	2960	0
412	20240716	124800	58251240	2960	2960	2960	2960	1
413	20240716	124700	58248280	2965	2965	2965	2965	0
414	20240716	124600	58248280	2965	2965	2965	2965	0
415	20240716	124500	58248280	2965	2965	2965	2965	0
416	20240716	124400	58248280	2965	2965	2965	2965	0
417	20240716	124300	58248280	2965	2965	2965	2965	0
418	20240716	124200	58248280	2965	2965	2965	2965	0
419	20240716	124100	58248280	2965	2965	2965	2965	100
420	20240716	124000	57951780	2965	2965	2965	2965	0
421	20240716	123900	57951780	2965	2960	2965	2960	12
422	20240716	123800	57916235	2965	2965	2965	2965	0
423	20240716	123700	57916235	2965	2965	2965	2965	0
424	20240716	123600	57916235	2965	2965	2965	2965	0
425	20240716	123500	57916235	2965	2965	2965	2965	0
426	20240716	123400	57916235	2965	2965	2965	2965	0
427	20240716	123300	57916235	2965	2965	2965	2965	0
428	20240716	123200	57916235	2965	2965	2965	2965	0
429	20240716	123100	57916235	2965	2965	2965	2965	0
430	20240716	123000	57916235	2965	2965	2965	2965	0
431	20240716	122900	57916235	2965	2965	2965	2965	5
432	20240716	122800	57901410	2965	2965	2965	2965	50
433	20240716	122700	57753160	2965	2965	2965	2965	0
434	20240716	122600	57753160	2965	2965	2965	2965	0
435	20240716	122500	57753160	2965	2965	2965	2965	11
436	20240716	122400	57720545	2960	2960	2960	2960	0
437	20240716	122300	57720545	2960	2960	2960	2960	50
438	20240716	122200	57572545	2960	2960	2960	2960	0
439	20240716	122100	57572545	2960	2965	2965	2960	100
440	20240716	122000	57276295	2965	2965	2965	2965	0
441	20240716	121900	57276295	2965	2965	2965	2965	0
442	20240716	121800	57276295	2965	2965	2965	2965	0
443	20240716	121700	57276295	2965	2965	2965	2965	0
444	20240716	121600	57276295	2965	2965	2965	2965	0
445	20240716	121500	57276295	2965	2965	2965	2965	0
446	20240716	121400	57276295	2965	2965	2965	2965	0
447	20240716	121300	57276295	2965	2965	2965	2965	0
448	20240716	121200	57276295	2965	2950	2965	2950	1889
449	20240716	121100	51702940	2965	2965	2965	2965	0
450	20240716	121000	51702940	2965	2965	2965	2965	0
451	20240716	120900	51702940	2965	2965	2965	2965	1
452	20240716	120800	51699975	2965	2965	2965	2965	0
453	20240716	120700	51699975	2965	2965	2965	2965	0
454	20240716	120600	51699975	2965	2960	2965	2960	33
455	20240716	120500	51602235	2950	2950	2950	2950	0
456	20240716	120400	51602235	2950	2955	2960	2950	448
457	20240716	120300	50278435	2960	2960	2960	2960	0
458	20240716	120200	50278435	2960	2960	2960	2960	1
459	20240716	120100	50275475	2965	2965	2965	2965	0
460	20240716	120000	50275475	2965	2965	2965	2965	0
461	20240716	115900	50275475	2965	2965	2965	2965	1
462	20240716	115800	50272510	2965	2965	2965	2965	10
463	20240716	115700	50242860	2950	2950	2950	2950	0
464	20240716	115600	50242860	2950	2950	2950	2950	0
465	20240716	115500	50242860	2950	2955	2955	2950	641
466	20240716	115400	48351905	2955	2965	2965	2955	2983
467	20240716	115300	39536905	2965	2965	2965	2965	0
468	20240716	115200	39536905	2965	2965	2965	2965	0
469	20240716	115100	39536905	2965	2965	2965	2965	0
470	20240716	115000	39536905	2965	2965	2965	2965	0
471	20240716	114900	39536905	2965	2965	2965	2965	0
472	20240716	114800	39536905	2965	2965	2965	2965	0
473	20240716	114700	39536905	2965	2965	2965	2965	0
474	20240716	114600	39536905	2965	2965	2965	2965	0
475	20240716	114500	39536905	2965	2965	2965	2965	0
476	20240716	114400	39536905	2965	2965	2965	2965	0
477	20240716	114300	39536905	2965	2965	2965	2965	0
478	20240716	114200	39536905	2965	2965	2965	2965	0
479	20240716	114100	39536905	2965	2965	2965	2965	0
480	20240716	114000	39536905	2965	2965	2965	2965	0
481	20240716	113900	39536905	2965	2965	2965	2965	0
482	20240716	113800	39536905	2965	2965	2965	2965	0
483	20240716	113700	39536905	2965	2965	2965	2965	0
484	20240716	113600	39536905	2965	2965	2965	2965	0
485	20240716	113500	39536905	2965	2965	2965	2965	0
486	20240716	113400	39536905	2965	2965	2965	2965	0
487	20240716	113300	39536905	2965	2965	2965	2965	0
488	20240716	113200	39536905	2965	2965	2965	2965	0
489	20240716	113100	39536905	2965	2965	2965	2965	0
490	20240716	113000	39536905	2965	2965	2965	2965	0
491	20240716	112900	39536905	2965	2965	2965	2965	0
492	20240716	112800	39536905	2965	2965	2965	2965	0
493	20240716	112700	39536905	2965	2965	2965	2965	0
494	20240716	112600	39536905	2965	2965	2965	2965	0
495	20240716	112500	39536905	2965	2965	2965	2965	0
496	20240716	112400	39536905	2965	2965	2965	2965	0
497	20240716	112300	39536905	2965	2965	2965	2965	0
498	20240716	112200	39536905	2965	2965	2965	2965	0
499	20240716	112100	39536905	2965	2965	2965	2965	0
500	20240716	112000	39536905	2965	2965	2965	2965	0
501	20240716	111900	39536905	2965	2965	2965	2965	0
502	20240716	111800	39536905	2965	2965	2965	2965	0
503	20240716	111700	39536905	2965	2965	2965	2965	0
504	20240716	111600	39536905	2965	2965	2965	2965	0
505	20240716	111500	39536905	2965	2965	2965	2965	0
506	20240716	111400	39536905	2965	2965	2965	2965	0
507	20240716	111300	39536905	2965	2965	2965	2965	0
508	20240716	111200	39536905	2965	2965	2965	2965	0
509	20240716	111100	39536905	2965	2965	2965	2965	0
510	20240716	111000	39536905	2965	2965	2965	2965	0
511	20240716	110900	39536905	2965	2965	2965	2965	0
512	20240716	110800	39536905	2965	2965	2965	2965	0
513	20240716	110700	39536905	2965	2965	2965	2965	0
514	20240716	110600	39536905	2965	2965	2965	2965	0
515	20240716	110500	39536905	2965	2965	2965	2965	0
516	20240716	110400	39536905	2965	2965	2965	2965	0
517	20240716	110300	39536905	2965	2965	2965	2965	0
518	20240716	110200	39536905	2965	2965	2965	2965	0
519	20240716	110100	39536905	2965	2965	2965	2965	0
520	20240716	110000	39536905	2965	2965	2965	2965	0
521	20240716	105900	39536905	2965	2965	2965	2965	0
522	20240716	105800	39536905	2965	2965	2965	2965	50
523	20240716	105700	39388655	2965	2965	2965	2965	1
524	20240716	105600	39385690	2965	2965	2965	2965	20
525	20240716	105500	39326390	2965	2960	2965	2960	11
526	20240716	105400	39293780	2960	2960	2960	2960	424
527	20240716	105300	38038740	2970	2970	2970	2970	0
528	20240716	105200	38038740	2970	2970	2970	2970	0
529	20240716	105100	38038740	2970	2970	2970	2970	0
530	20240716	105000	38038740	2970	2970	2970	2970	0
531	20240716	104900	38038740	2970	2970	2970	2970	0
532	20240716	104800	38038740	2970	2970	2970	2970	0
533	20240716	104700	38038740	2970	2970	2970	2970	0
534	20240716	104600	38038740	2970	2970	2970	2970	0
535	20240716	104500	38038740	2970	2970	2970	2970	0
536	20240716	104400	38038740	2970	2970	2970	2970	0
537	20240716	104300	38038740	2970	2970	2970	2970	0
538	20240716	104200	38038740	2970	2960	2970	2960	528
539	20240716	104100	36475750	2965	2965	2965	2965	10
540	20240716	104000	36446100	2970	2970	2970	2970	0
541	20240716	103900	36446100	2970	2970	2970	2970	0
542	20240716	103800	36446100	2970	2970	2970	2970	0
543	20240716	103700	36446100	2970	2970	2970	2970	0
544	20240716	103600	36446100	2970	2970	2970	2970	0
545	20240716	103500	36446100	2970	2970	2970	2970	0
546	20240716	103400	36446100	2970	2970	2970	2970	0
547	20240716	103300	36446100	2970	2970	2970	2970	0
548	20240716	103200	36446100	2970	2970	2970	2970	0
549	20240716	103100	36446100	2970	2970	2970	2970	0
550	20240716	103000	36446100	2970	2970	2970	2970	0
551	20240716	102900	36446100	2970	2970	2970	2970	0
552	20240716	102800	36446100	2970	2970	2970	2970	0
553	20240716	102700	36446100	2970	2960	2970	2960	11
554	20240716	102600	36413440	2970	2970	2970	2970	0
555	20240716	102500	36413440	2970	2970	2970	2970	0
556	20240716	102400	36413440	2970	2970	2970	2970	0
557	20240716	102300	36413440	2970	2970	2970	2970	0
558	20240716	102200	36413440	2970	2970	2970	2970	100
559	20240716	102100	36116440	2970	2970	2970	2970	0
560	20240716	102000	36116440	2970	2970	2970	2970	11
561	20240716	101900	36083770	2965	2970	2970	2965	17
562	20240716	101800	36033350	2970	2980	2980	2970	15
563	20240716	101700	35988700	2970	2980	2980	2970	12
564	20240716	101600	35952950	2970	2980	2980	2970	2
565	20240716	101500	35947000	2980	2980	2980	2980	0
566	20240716	101400	35947000	2980	2980	2980	2980	0
567	20240716	101300	35947000	2980	2980	2980	2980	0
568	20240716	101200	35947000	2980	2980	2980	2980	10
569	20240716	101100	35917200	2955	2965	2965	2955	1000
570	20240716	101000	32962005	2980	2980	2980	2980	0
571	20240716	100900	32962005	2980	2980	2980	2980	0
572	20240716	100800	32962005	2980	2980	2980	2980	10
573	20240716	100700	32932205	2960	2965	2965	2960	750
574	20240716	100600	30712105	2980	2980	2980	2980	0
575	20240716	100500	30712105	2980	2980	2980	2980	0
576	20240716	100400	30712105	2980	2980	2980	2980	0
577	20240716	100300	30712105	2980	2980	2980	2980	10
578	20240716	100200	30682305	2955	2970	2970	2955	1000
579	20240716	100100	27722630	2980	2980	2980	2980	0
580	20240716	100000	27722630	2980	2980	2980	2980	0
581	20240716	095900	27722630	2980	2980	2980	2980	0
582	20240716	095800	27722630	2980	2980	2980	2980	1
583	20240716	095700	27719650	2985	2985	2985	2985	0
584	20240716	095600	27719650	2985	2985	2985	2985	6
585	20240716	095500	27701740	2985	2985	2985	2985	11
586	20240716	095400	27668905	2985	2985	2985	2985	0
587	20240716	095300	27668905	2985	2985	2985	2985	0
588	20240716	095200	27668905	2985	2985	2985	2985	0
589	20240716	095100	27668905	2985	2985	2985	2985	0
590	20240716	095000	27668905	2985	2985	2985	2985	0
591	20240716	094900	27668905	2985	2985	2985	2985	0
592	20240716	094800	27668905	2985	2985	2985	2985	0
593	20240716	094700	27668905	2985	2985	2985	2985	0
594	20240716	094600	27668905	2985	2985	2985	2985	0
595	20240716	094500	27668905	2985	2985	2985	2985	0
596	20240716	094400	27668905	2985	2985	2985	2985	0
597	20240716	094300	27668905	2985	2985	2985	2985	0
598	20240716	094200	27668905	2985	2985	2985	2985	0
599	20240716	094100	27668905	2985	2985	2985	2985	11
600	20240716	094000	27636070	2970	2970	2970	2970	0
601	20240716	093900	27636070	2970	2970	2970	2970	728
602	20240716	093800	25473910	2985	2985	2985	2985	0
603	20240716	093700	25473910	2985	2985	2985	2985	0
604	20240716	093600	25473910	2985	2985	2985	2985	0
605	20240716	093500	25473910	2985	2985	2985	2985	0
606	20240716	093400	25473910	2985	2985	2985	2985	0
607	20240716	093300	25473910	2985	2985	2985	2985	0
608	20240716	093200	25473910	2985	2985	2985	2985	0
609	20240716	093100	25473910	2985	2985	2985	2985	0
610	20240716	093000	25473910	2985	2985	2985	2985	0
611	20240716	092900	25473910	2985	2985	2985	2985	500
612	20240716	092800	23981410	2985	2985	2985	2985	11
613	20240716	092700	23948575	2975	2975	2975	2975	748
614	20240716	092600	21723275	2975	2975	2975	2975	0
615	20240716	092500	21723275	2975	2975	2975	2975	0
616	20240716	092400	21723275	2975	2975	2975	2975	15
617	20240716	092300	21678650	2985	2985	2985	2985	0
618	20240716	092200	21678650	2985	2985	2985	2985	0
619	20240716	092100	21678650	2985	2985	2985	2985	0
620	20240716	092000	21678650	2985	2985	2985	2985	0
621	20240716	091900	21678650	2985	2985	2985	2985	2
622	20240716	091800	21672680	2985	2985	2985	2985	0
623	20240716	091700	21672680	2985	2985	2985	2985	0
624	20240716	091600	21672680	2985	2985	2985	2985	0
625	20240716	091500	21672680	2985	2985	2985	2985	35
626	20240716	091400	21568205	2985	2985	2985	2985	0
627	20240716	091300	21568205	2985	2980	2985	2980	481
628	20240716	091200	20134770	2985	2985	2985	2985	0
629	20240716	091100	20134770	2985	2985	2985	2985	0
630	20240716	091000	20134770	2985	2970	2985	2970	11
631	20240716	090900	20101950	2985	2985	2985	2985	4
632	20240716	090800	20090010	2985	2985	2985	2985	0
633	20240716	090700	20090010	2985	2985	2985	2985	0
634	20240716	090600	20090010	2985	2985	2985	2985	0
635	20240716	090500	20090010	2985	2985	2985	2985	9
636	20240716	090400	20063145	2985	2985	2985	2985	1
637	20240716	090300	20060160	2985	2985	2985	2985	0
638	20240716	090200	20060160	2985	2985	2985	2985	10
639	20240716	090100	20030310	2975	2975	2975	2975	521
640	20240716	090000	18480335	2995	2980	2995	2980	6191