KissMeData/021080/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	190900	160645045	2710	2710	2710	2710	1170
3	20240716	190800	160645045	2710	2710	2710	2710	0
4	20240716	190700	160645045	2710	2710	2710	2710	0
5	20240716	190600	160645045	2710	2710	2710	2710	0
6	20240716	190500	160645045	2710	2710	2710	2710	0
7	20240716	190400	160645045	2710	2710	2710	2710	0
8	20240716	190300	160645045	2710	2710	2710	2710	0
9	20240716	190200	160645045	2710	2710	2710	2710	0
10	20240716	190100	160645045	2710	2710	2710	2710	0
11	20240716	190000	160645045	2710	2710	2710	2710	0
12	20240716	185900	160645045	2710	2710	2710	2710	0
13	20240716	185800	160645045	2710	2710	2710	2710	0
14	20240716	185700	160645045	2710	2710	2710	2710	0
15	20240716	185600	160645045	2710	2710	2710	2710	0
16	20240716	185500	160645045	2710	2710	2710	2710	0
17	20240716	185400	160645045	2710	2710	2710	2710	0
18	20240716	185300	160645045	2710	2710	2710	2710	0
19	20240716	185200	160645045	2710	2710	2710	2710	0
20	20240716	185100	160645045	2710	2710	2710	2710	0
21	20240716	185000	160645045	2710	2710	2710	2710	0
22	20240716	184900	160645045	2710	2710	2710	2710	0
23	20240716	184800	160645045	2710	2710	2710	2710	0
24	20240716	184700	160645045	2710	2710	2710	2710	0
25	20240716	184600	160645045	2710	2710	2710	2710	0
26	20240716	184500	160645045	2710	2710	2710	2710	0
27	20240716	184400	160645045	2710	2710	2710	2710	0
28	20240716	184300	160645045	2710	2710	2710	2710	0
29	20240716	184200	160645045	2710	2710	2710	2710	0
30	20240716	184100	160645045	2710	2710	2710	2710	0
31	20240716	184000	160645045	2710	2710	2710	2710	0
32	20240716	183900	160645045	2710	2710	2710	2710	1170
33	20240716	183800	160645045	2710	2710	2710	2710	0
34	20240716	183700	160645045	2710	2710	2710	2710	0
35	20240716	183600	160645045	2710	2710	2710	2710	0
36	20240716	183500	160645045	2710	2710	2710	2710	0
37	20240716	183400	160645045	2710	2710	2710	2710	0
38	20240716	183300	160645045	2710	2710	2710	2710	0
39	20240716	183200	160645045	2710	2710	2710	2710	0
40	20240716	183100	160645045	2710	2710	2710	2710	0
41	20240716	183000	160645045	2710	2710	2710	2710	0
42	20240716	182900	160645045	2710	2710	2710	2710	0
43	20240716	182800	160645045	2710	2710	2710	2710	0
44	20240716	182700	160645045	2710	2710	2710	2710	0
45	20240716	182600	160645045	2710	2710	2710	2710	0
46	20240716	182500	160645045	2710	2710	2710	2710	0
47	20240716	182400	160645045	2710	2710	2710	2710	0
48	20240716	182300	160645045	2710	2710	2710	2710	0
49	20240716	182200	160645045	2710	2710	2710	2710	0
50	20240716	182100	160645045	2710	2710	2710	2710	0
51	20240716	182000	160645045	2710	2710	2710	2710	0
52	20240716	181900	160645045	2710	2710	2710	2710	0
53	20240716	181800	160645045	2710	2710	2710	2710	0
54	20240716	181700	160645045	2710	2710	2710	2710	0
55	20240716	181600	160645045	2710	2710	2710	2710	0
56	20240716	181500	160645045	2710	2710	2710	2710	0
57	20240716	181400	160645045	2710	2710	2710	2710	0
58	20240716	181300	160645045	2710	2710	2710	2710	0
59	20240716	181200	160645045	2710	2710	2710	2710	0
60	20240716	181100	160645045	2710	2710	2710	2710	0
61	20240716	181000	160645045	2710	2710	2710	2710	0
62	20240716	180900	160645045	2710	2710	2710	2710	1170
63	20240716	180800	160645045	2710	2710	2710	2710	0
64	20240716	180700	160645045	2710	2710	2710	2710	0
65	20240716	180600	160645045	2710	2710	2710	2710	0
66	20240716	180500	160645045	2710	2710	2710	2710	0
67	20240716	180400	160645045	2710	2710	2710	2710	0
68	20240716	180300	160645045	2710	2710	2710	2710	0
69	20240716	180200	160645045	2710	2710	2710	2710	0
70	20240716	180100	160645045	2710	2710	2710	2710	0
71	20240716	180000	160645045	2710	2710	2710	2710	0
72	20240716	175900	160645045	2710	2710	2710	2710	0
73	20240716	175800	160645045	2710	2710	2710	2710	0
74	20240716	175700	160645045	2710	2710	2710	2710	0
75	20240716	175600	160645045	2710	2710	2710	2710	0
76	20240716	175500	160645045	2710	2710	2710	2710	0
77	20240716	175400	160645045	2710	2710	2710	2710	0
78	20240716	175300	160645045	2710	2710	2710	2710	0
79	20240716	175200	160645045	2710	2710	2710	2710	0
80	20240716	175100	160645045	2710	2710	2710	2710	0
81	20240716	175000	160645045	2710	2710	2710	2710	0
82	20240716	174900	160645045	2710	2710	2710	2710	0
83	20240716	174800	160645045	2710	2710	2710	2710	0
84	20240716	174700	160645045	2710	2710	2710	2710	0
85	20240716	174600	160645045	2710	2710	2710	2710	0
86	20240716	174500	160645045	2710	2710	2710	2710	0
87	20240716	174400	160645045	2710	2710	2710	2710	0
88	20240716	174300	160645045	2710	2710	2710	2710	0
89	20240716	174200	160645045	2710	2710	2710	2710	0
90	20240716	174100	160645045	2710	2710	2710	2710	0
91	20240716	174000	160645045	2710	2710	2710	2710	0
92	20240716	173900	160645045	2710	2710	2710	2710	1170
93	20240716	173800	160645045	2710	2710	2710	2710	0
94	20240716	173700	160645045	2710	2710	2710	2710	0
95	20240716	173600	160645045	2710	2710	2710	2710	0
96	20240716	173500	160645045	2710	2710	2710	2710	0
97	20240716	173400	160645045	2710	2710	2710	2710	0
98	20240716	173300	160645045	2710	2710	2710	2710	0
99	20240716	173200	160645045	2710	2710	2710	2710	0
100	20240716	173100	160645045	2710	2710	2710	2710	0
101	20240716	173000	160645045	2710	2710	2710	2710	0
102	20240716	172900	160645045	2710	2710	2710	2710	0
103	20240716	172800	160645045	2710	2710	2710	2710	0
104	20240716	172700	160645045	2710	2710	2710	2710	0
105	20240716	172600	160645045	2710	2710	2710	2710	0
106	20240716	172500	160645045	2710	2710	2710	2710	0
107	20240716	172400	160645045	2710	2710	2710	2710	0
108	20240716	172300	160645045	2710	2710	2710	2710	0
109	20240716	172200	160645045	2710	2710	2710	2710	0
110	20240716	172100	160645045	2710	2710	2710	2710	0
111	20240716	172000	160645045	2710	2710	2710	2710	0
112	20240716	171900	160645045	2710	2710	2710	2710	0
113	20240716	171800	160645045	2710	2710	2710	2710	0
114	20240716	171700	160645045	2710	2710	2710	2710	0
115	20240716	171600	160645045	2710	2710	2710	2710	0
116	20240716	171500	160645045	2710	2710	2710	2710	0
117	20240716	171400	160645045	2710	2710	2710	2710	0
118	20240716	171300	160645045	2710	2710	2710	2710	0
119	20240716	171200	160645045	2710	2710	2710	2710	0
120	20240716	171100	160645045	2710	2710	2710	2710	0
121	20240716	171000	160645045	2710	2710	2710	2710	0
122	20240716	170900	160645045	2710	2710	2710	2710	1170
123	20240716	170800	160645045	2710	2710	2710	2710	0
124	20240716	170700	160645045	2710	2710	2710	2710	0
125	20240716	170600	160645045	2710	2710	2710	2710	0
126	20240716	170500	160645045	2710	2710	2710	2710	0
127	20240716	170400	160645045	2710	2710	2710	2710	0
128	20240716	170300	160645045	2710	2710	2710	2710	0
129	20240716	170200	160645045	2710	2710	2710	2710	0
130	20240716	170100	160645045	2710	2710	2710	2710	0
131	20240716	170000	160645045	2710	2710	2710	2710	0
132	20240716	165900	160645045	2710	2710	2710	2710	0
133	20240716	165800	160645045	2710	2710	2710	2710	0
134	20240716	165700	160645045	2710	2710	2710	2710	0
135	20240716	165600	160645045	2710	2710	2710	2710	0
136	20240716	165500	160645045	2710	2710	2710	2710	0
137	20240716	165400	160645045	2710	2710	2710	2710	0
138	20240716	165300	160645045	2710	2710	2710	2710	0
139	20240716	165200	160645045	2710	2710	2710	2710	0
140	20240716	165100	160645045	2710	2710	2710	2710	0
141	20240716	165000	160645045	2710	2710	2710	2710	0
142	20240716	164900	160645045	2710	2710	2710	2710	0
143	20240716	164800	160645045	2710	2710	2710	2710	0
144	20240716	164700	160645045	2710	2710	2710	2710	0
145	20240716	164600	160645045	2710	2710	2710	2710	0
146	20240716	164500	160645045	2710	2710	2710	2710	0
147	20240716	164400	160645045	2710	2710	2710	2710	0
148	20240716	164300	160645045	2710	2710	2710	2710	0
149	20240716	164200	160645045	2710	2710	2710	2710	0
150	20240716	164100	160645045	2710	2710	2710	2710	0
151	20240716	164000	160645045	2710	2710	2710	2710	0
152	20240716	163900	160645045	2710	2710	2710	2710	1170
153	20240716	163800	160645045	2710	2710	2710	2710	0
154	20240716	163700	160645045	2710	2710	2710	2710	0
155	20240716	163600	160645045	2710	2710	2710	2710	0
156	20240716	163500	160645045	2710	2710	2710	2710	0
157	20240716	163400	160645045	2710	2710	2710	2710	0
158	20240716	163300	160645045	2710	2710	2710	2710	0
159	20240716	163200	160645045	2710	2710	2710	2710	0
160	20240716	163100	160645045	2710	2710	2710	2710	0
161	20240716	163000	160645045	2710	2710	2710	2710	0
162	20240716	162900	160645045	2710	2710	2710	2710	0
163	20240716	162800	160645045	2710	2710	2710	2710	0
164	20240716	162700	160645045	2710	2710	2710	2710	0
165	20240716	162600	160645045	2710	2710	2710	2710	0
166	20240716	162500	160645045	2710	2710	2710	2710	0
167	20240716	162400	160645045	2710	2710	2710	2710	0
168	20240716	162300	160645045	2710	2710	2710	2710	0
169	20240716	162200	160645045	2710	2710	2710	2710	0
170	20240716	162100	160645045	2710	2710	2710	2710	0
171	20240716	162000	160645045	2710	2710	2710	2710	0
172	20240716	161900	160645045	2710	2710	2710	2710	0
173	20240716	161800	160645045	2710	2710	2710	2710	0
174	20240716	161700	160645045	2710	2710	2710	2710	0
175	20240716	161600	160645045	2710	2710	2710	2710	0
176	20240716	161500	160645045	2710	2710	2710	2710	0
177	20240716	161400	160645045	2710	2710	2710	2710	0
178	20240716	161300	160645045	2710	2710	2710	2710	0
179	20240716	161200	160645045	2710	2710	2710	2710	0
180	20240716	161100	160645045	2710	2710	2710	2710	0
181	20240716	161000	160645045	2710	2710	2710	2710	0
182	20240716	160900	160645045	2710	2710	2710	2710	1170
183	20240716	160800	160645045	2710	2710	2710	2710	0
184	20240716	160700	160645045	2710	2710	2710	2710	0
185	20240716	160600	160645045	2710	2710	2710	2710	0
186	20240716	160500	160645045	2710	2710	2710	2710	0
187	20240716	160400	160645045	2710	2710	2710	2710	0
188	20240716	160300	160645045	2710	2710	2710	2710	0
189	20240716	160200	160645045	2710	2710	2710	2710	0
190	20240716	160100	160645045	2710	2710	2710	2710	0
191	20240716	160000	160645045	2710	2710	2710	2710	0
192	20240716	155900	160645045	2710	2710	2710	2710	0
193	20240716	155800	160645045	2710	2710	2710	2710	0
194	20240716	155700	160645045	2710	2710	2710	2710	0
195	20240716	155600	160645045	2710	2710	2710	2710	0
196	20240716	155500	160645045	2710	2710	2710	2710	0
197	20240716	155400	160645045	2710	2710	2710	2710	0
198	20240716	155300	160645045	2710	2710	2710	2710	0
199	20240716	155200	160645045	2710	2710	2710	2710	0
200	20240716	155100	160645045	2710	2710	2710	2710	0
201	20240716	155000	160645045	2710	2710	2710	2710	0
202	20240716	154900	160645045	2710	2710	2710	2710	0
203	20240716	154800	160645045	2710	2710	2710	2710	0
204	20240716	154700	160645045	2710	2710	2710	2710	0
205	20240716	154600	160645045	2710	2710	2710	2710	0
206	20240716	154500	160645045	2710	2710	2710	2710	0
207	20240716	154400	160645045	2710	2710	2710	2710	0
208	20240716	154300	160645045	2710	2710	2710	2710	0
209	20240716	154200	160645045	2710	2710	2710	2710	0
210	20240716	154100	160645045	2710	2710	2710	2710	0
211	20240716	154000	160645045	2710	2710	2710	2710	0
212	20240716	153900	160645045	2710	2710	2710	2710	1170
213	20240716	153800	160645045	2710	2710	2710	2710	0
214	20240716	153700	160645045	2710	2710	2710	2710	0
215	20240716	153600	160645045	2710	2710	2710	2710	0
216	20240716	153500	160645045	2710	2710	2710	2710	0
217	20240716	153400	160645045	2710	2710	2710	2710	0
218	20240716	153300	160645045	2710	2710	2710	2710	0
219	20240716	153200	160645045	2710	2710	2710	2710	0
220	20240716	153100	160645045	2710	2710	2710	2710	0
221	20240716	153000	160645045	2710	2710	2710	2710	1170
222	20240716	152900	157474345	2700	2700	2700	2700	0
223	20240716	152800	157474345	2700	2700	2700	2700	0
224	20240716	152700	157474345	2700	2700	2700	2700	0
225	20240716	152600	157474345	2700	2700	2700	2700	0
226	20240716	152500	157474345	2700	2700	2700	2700	0
227	20240716	152400	157474345	2700	2700	2700	2700	0
228	20240716	152300	157474345	2700	2700	2700	2700	0
229	20240716	152200	157474345	2700	2700	2700	2700	0
230	20240716	152100	157474345	2700	2700	2700	2700	0
231	20240716	152000	157474345	2700	2700	2700	2700	0
232	20240716	151900	157474345	2700	2705	2710	2700	183
233	20240716	151800	156979025	2705	2710	2710	2705	40
234	20240716	151700	156870675	2710	2710	2710	2710	0
235	20240716	151600	156870675	2710	2710	2710	2700	11
236	20240716	151500	156840955	2700	2710	2710	2700	157
237	20240716	151400	156417045	2700	2700	2700	2700	0
238	20240716	151300	156417045	2700	2700	2700	2700	0
239	20240716	151200	156417045	2700	2700	2700	2700	0
240	20240716	151100	156417045	2700	2700	2700	2700	0
241	20240716	151000	156417045	2700	2700	2700	2700	100
242	20240716	150900	156147045	2710	2710	2710	2710	0
243	20240716	150800	156147045	2710	2710	2710	2710	1
244	20240716	150700	156144335	2705	2705	2705	2705	0
245	20240716	150600	156144335	2705	2705	2705	2705	0
246	20240716	150500	156144335	2705	2705	2705	2705	514
247	20240716	150400	154753965	2705	2705	2705	2705	0
248	20240716	150300	154753965	2705	2705	2705	2705	151
249	20240716	150200	154345510	2705	2705	2705	2705	0
250	20240716	150100	154345510	2705	2705	2705	2705	0
251	20240716	150000	154345510	2705	2705	2705	2705	0
252	20240716	145900	154345510	2705	2705	2705	2705	184
253	20240716	145800	153847790	2705	2705	2705	2705	0
254	20240716	145700	153847790	2705	2705	2705	2705	0
255	20240716	145600	153847790	2705	2705	2705	2705	0
256	20240716	145500	153847790	2705	2705	2705	2705	0
257	20240716	145400	153847790	2705	2705	2705	2705	0
258	20240716	145300	153847790	2705	2705	2705	2705	1
259	20240716	145200	153845085	2705	2705	2705	2705	0
260	20240716	145100	153845085	2705	2705	2705	2705	0
261	20240716	145000	153845085	2705	2705	2705	2705	0
262	20240716	144900	153845085	2705	2705	2705	2705	10
263	20240716	144800	153818035	2710	2710	2710	2710	0
264	20240716	144700	153818035	2710	2710	2710	2710	0
265	20240716	144600	153818035	2710	2710	2710	2710	0
266	20240716	144500	153818035	2710	2710	2710	2710	0
267	20240716	144400	153818035	2710	2710	2710	2710	0
268	20240716	144300	153818035	2710	2700	2710	2700	411
269	20240716	144200	152708225	2710	2710	2710	2710	0
270	20240716	144100	152708225	2710	2710	2710	2710	0
271	20240716	144000	152708225	2710	2710	2710	2710	0
272	20240716	143900	152708225	2710	2710	2710	2710	5
273	20240716	143800	152694675	2700	2700	2700	2700	0
274	20240716	143700	152694675	2700	2700	2700	2700	0
275	20240716	143600	152694675	2700	2700	2700	2700	0
276	20240716	143500	152694675	2700	2700	2700	2700	0
277	20240716	143400	152694675	2700	2705	2705	2700	39
278	20240716	143300	152589365	2710	2710	2710	2710	0
279	20240716	143200	152589365	2710	2710	2710	2710	0
280	20240716	143100	152589365	2710	2710	2710	2710	0
281	20240716	143000	152589365	2710	2710	2710	2705	1378
282	20240716	142900	148861770	2705	2705	2705	2705	0
283	20240716	142800	148861770	2705	2705	2705	2705	0
284	20240716	142700	148861770	2705	2705	2705	2705	386
285	20240716	142600	147817640	2710	2710	2710	2710	0
286	20240716	142500	147817640	2710	2710	2710	2710	0
287	20240716	142400	147817640	2710	2710	2710	2710	0
288	20240716	142300	147817640	2710	2710	2710	2710	0
289	20240716	142200	147817640	2710	2710	2710	2710	240
290	20240716	142100	147167240	2710	2715	2715	2710	10
291	20240716	142000	147140120	2715	2715	2715	2715	150
292	20240716	141900	146732870	2715	2715	2715	2715	0
293	20240716	141800	146732870	2715	2710	2715	2710	131
294	20240716	141700	146377855	2710	2710	2710	2710	0
295	20240716	141600	146377855	2710	2710	2710	2710	370
296	20240716	141500	145375155	2715	2715	2715	2715	0
297	20240716	141400	145375155	2715	2715	2715	2715	0
298	20240716	141300	145375155	2715	2715	2715	2715	0
299	20240716	141200	145375155	2715	2715	2715	2715	20
300	20240716	141100	145320855	2715	2710	2715	2710	212
301	20240716	141000	144746330	2705	2705	2705	2705	0
302	20240716	140900	144746330	2705	2705	2705	2705	33
303	20240716	140800	144657065	2710	2710	2710	2710	367
304	20240716	140700	143662495	2710	2710	2710	2710	0
305	20240716	140600	143662495	2710	2710	2710	2710	0
306	20240716	140500	143662495	2710	2710	2710	2710	0
307	20240716	140400	143662495	2710	2710	2710	2710	0
308	20240716	140300	143662495	2710	2710	2710	2710	422
309	20240716	140200	142518875	2710	2710	2710	2710	0
310	20240716	140100	142518875	2710	2710	2710	2710	0
311	20240716	140000	142518875	2710	2710	2710	2710	0
312	20240716	135900	142518875	2710	2710	2710	2710	0
313	20240716	135800	142518875	2710	2710	2710	2710	100
314	20240716	135700	142247875	2710	2710	2710	2710	0
315	20240716	135600	142247875	2710	2710	2710	2710	1
316	20240716	135500	142245165	2710	2710	2710	2710	0
317	20240716	135400	142245165	2710	2710	2710	2710	0
318	20240716	135300	142245165	2710	2710	2710	2710	0
319	20240716	135200	142245165	2710	2710	2710	2710	1374
320	20240716	135100	138521625	2710	2710	2710	2710	0
321	20240716	135000	138521625	2710	2710	2710	2710	0
322	20240716	134900	138521625	2710	2710	2710	2710	0
323	20240716	134800	138521625	2710	2710	2710	2710	0
324	20240716	134700	138521625	2710	2710	2710	2710	0
325	20240716	134600	138521625	2710	2710	2710	2710	0
326	20240716	134500	138521625	2710	2710	2710	2710	0
327	20240716	134400	138521625	2710	2710	2710	2710	0
328	20240716	134300	138521625	2710	2710	2710	2710	0
329	20240716	134200	138521625	2710	2710	2710	2705	3
330	20240716	134100	138513500	2700	2700	2700	2700	0
331	20240716	134000	138513500	2700	2700	2700	2700	587
332	20240716	133900	136928600	2710	2710	2710	2710	0
333	20240716	133800	136928600	2710	2710	2710	2710	1
334	20240716	133700	136925890	2700	2700	2700	2700	0
335	20240716	133600	136925890	2700	2700	2700	2700	0
336	20240716	133500	136925890	2700	2700	2700	2700	0
337	20240716	133400	136925890	2700	2700	2700	2700	0
338	20240716	133300	136925890	2700	2700	2700	2700	0
339	20240716	133200	136925890	2700	2700	2700	2700	0
340	20240716	133100	136925890	2700	2705	2705	2700	899
341	20240716	133000	134498345	2705	2705	2705	2705	1001
342	20240716	132900	131790640	2700	2700	2700	2700	0
343	20240716	132800	131790640	2700	2700	2700	2700	200
344	20240716	132700	131250640	2695	2695	2695	2695	1
345	20240716	132600	131247945	2695	2695	2695	2695	0
346	20240716	132500	131247945	2695	2700	2700	2695	1022
347	20240716	132400	128491545	2700	2700	2700	2700	511
348	20240716	132300	127111845	2695	2695	2695	2695	0
349	20240716	132200	127111845	2695	2695	2695	2695	0
350	20240716	132100	127111845	2695	2700	2700	2695	1001
351	20240716	132000	124414145	2700	2700	2700	2700	0
352	20240716	131900	124414145	2700	2700	2700	2700	0
353	20240716	131800	124414145	2700	2700	2700	2700	0
354	20240716	131700	124414145	2700	2700	2700	2700	0
355	20240716	131600	124414145	2700	2695	2700	2695	13
356	20240716	131500	124379055	2695	2695	2695	2695	0
357	20240716	131400	124379055	2695	2695	2695	2695	1
358	20240716	131300	124376360	2690	2690	2690	2690	0
359	20240716	131200	124376360	2690	2690	2690	2690	1500
360	20240716	131100	120341360	2700	2700	2700	2700	11
361	20240716	131000	120311660	2700	2690	2700	2690	22
362	20240716	130900	120252460	2700	2700	2700	2700	20
363	20240716	130800	120198460	2700	2700	2700	2700	0
364	20240716	130700	120198460	2700	2700	2700	2700	20
365	20240716	130600	120144460	2700	2700	2700	2700	2
366	20240716	130500	120139060	2690	2690	2690	2690	0
367	20240716	130400	120139060	2690	2690	2690	2690	0
368	20240716	130300	120139060	2690	2690	2690	2690	439
369	20240716	130200	118958150	2700	2700	2700	2700	0
370	20240716	130100	118958150	2700	2700	2700	2700	0
371	20240716	130000	118958150	2700	2700	2700	2700	0
372	20240716	125900	118958150	2700	2700	2700	2700	0
373	20240716	125800	118958150	2700	2700	2700	2700	0
374	20240716	125700	118958150	2700	2700	2700	2700	12
375	20240716	125600	118925750	2690	2690	2690	2690	100
376	20240716	125500	118656750	2690	2690	2690	2690	1
377	20240716	125400	118654060	2695	2695	2695	2695	32
378	20240716	125300	118567820	2700	2700	2700	2700	1
379	20240716	125200	118565120	2695	2695	2695	2695	173
380	20240716	125100	118098885	2700	2700	2700	2700	0
381	20240716	125000	118098885	2700	2700	2700	2700	70
382	20240716	124900	117909885	2700	2700	2700	2700	0
383	20240716	124800	117909885	2700	2700	2700	2700	740
384	20240716	124700	115911885	2700	2700	2700	2700	0
385	20240716	124600	115911885	2700	2700	2700	2700	0
386	20240716	124500	115911885	2700	2700	2700	2700	0
387	20240716	124400	115911885	2700	2700	2700	2700	0
388	20240716	124300	115911885	2700	2700	2700	2700	2
389	20240716	124200	115906485	2700	2700	2700	2700	0
390	20240716	124100	115906485	2700	2700	2700	2700	5
391	20240716	124000	115892985	2700	2700	2700	2700	0
392	20240716	123900	115892985	2700	2700	2700	2700	0
393	20240716	123800	115892985	2700	2700	2700	2700	0
394	20240716	123700	115892985	2700	2700	2700	2700	0
395	20240716	123600	115892985	2700	2700	2700	2700	200
396	20240716	123500	115352985	2700	2700	2700	2700	10
397	20240716	123400	115325985	2700	2700	2700	2700	11
398	20240716	123300	115296285	2700	2700	2700	2700	0
399	20240716	123200	115296285	2700	2700	2700	2700	0
400	20240716	123100	115296285	2700	2700	2700	2700	0
401	20240716	123000	115296285	2700	2700	2700	2700	0
402	20240716	122900	115296285	2700	2700	2700	2700	0
403	20240716	122800	115296285	2700	2700	2700	2700	0
404	20240716	122700	115296285	2700	2700	2700	2700	0
405	20240716	122600	115296285	2700	2700	2700	2700	0
406	20240716	122500	115296285	2700	2700	2700	2700	0
407	20240716	122400	115296285	2700	2700	2700	2700	0
408	20240716	122300	115296285	2700	2700	2700	2700	0
409	20240716	122200	115296285	2700	2700	2700	2700	10
410	20240716	122100	115269285	2695	2695	2695	2695	0
411	20240716	122000	115269285	2695	2695	2695	2695	20
412	20240716	121900	115215385	2700	2700	2700	2700	0
413	20240716	121800	115215385	2700	2700	2700	2700	0
414	20240716	121700	115215385	2700	2700	2700	2700	0
415	20240716	121600	115215385	2700	2700	2700	2700	0
416	20240716	121500	115215385	2700	2700	2700	2700	0
417	20240716	121400	115215385	2700	2700	2700	2700	0
418	20240716	121300	115215385	2700	2700	2700	2700	0
419	20240716	121200	115215385	2700	2700	2700	2700	0
420	20240716	121100	115215385	2700	2700	2700	2700	0
421	20240716	121000	115215385	2700	2700	2700	2700	0
422	20240716	120900	115215385	2700	2700	2700	2700	0
423	20240716	120800	115215385	2700	2700	2700	2700	0
424	20240716	120700	115215385	2700	2700	2700	2700	0
425	20240716	120600	115215385	2700	2700	2700	2700	0
426	20240716	120500	115215385	2700	2700	2700	2700	0
427	20240716	120400	115215385	2700	2700	2700	2700	15
428	20240716	120300	115174885	2695	2695	2695	2695	500
429	20240716	120200	113827385	2695	2695	2695	2695	0
430	20240716	120100	113827385	2695	2695	2695	2695	0
431	20240716	120000	113827385	2695	2695	2695	2695	1
432	20240716	115900	113824690	2700	2700	2700	2700	35
433	20240716	115800	113730190	2695	2695	2695	2695	48
434	20240716	115700	113600830	2700	2700	2700	2700	0
435	20240716	115600	113600830	2700	2700	2700	2700	0
436	20240716	115500	113600830	2700	2700	2700	2700	0
437	20240716	115400	113600830	2700	2700	2700	2700	10
438	20240716	115300	113573830	2700	2700	2700	2700	500
439	20240716	115200	112223830	2700	2700	2700	2700	0
440	20240716	115100	112223830	2700	2700	2700	2700	10
441	20240716	115000	112196830	2700	2700	2700	2700	0
442	20240716	114900	112196830	2700	2700	2700	2700	1
443	20240716	114800	112194130	2695	2695	2695	2695	0
444	20240716	114700	112194130	2695	2695	2695	2695	0
445	20240716	114600	112194130	2695	2695	2695	2695	0
446	20240716	114500	112194130	2695	2695	2695	2695	0
447	20240716	114400	112194130	2695	2695	2695	2695	0
448	20240716	114300	112194130	2695	2695	2695	2695	0
449	20240716	114200	112194130	2695	2695	2695	2695	0
450	20240716	114100	112194130	2695	2695	2695	2695	0
451	20240716	114000	112194130	2695	2695	2695	2695	0
452	20240716	113900	112194130	2695	2695	2695	2695	0
453	20240716	113800	112194130	2695	2695	2695	2695	0
454	20240716	113700	112194130	2695	2695	2695	2695	0
455	20240716	113600	112194130	2695	2695	2695	2695	260
456	20240716	113500	111493430	2695	2695	2695	2695	0
457	20240716	113400	111493430	2695	2695	2695	2695	0
458	20240716	113300	111493430	2695	2700	2700	2695	2000
459	20240716	113200	106098430	2700	2700	2700	2700	0
460	20240716	113100	106098430	2700	2700	2700	2700	0
461	20240716	113000	106098430	2700	2700	2700	2700	0
462	20240716	112900	106098430	2700	2700	2700	2700	0
463	20240716	112800	106098430	2700	2700	2700	2700	0
464	20240716	112700	106098430	2700	2700	2700	2700	0
465	20240716	112600	106098430	2700	2700	2700	2700	0
466	20240716	112500	106098430	2700	2700	2700	2700	0
467	20240716	112400	106098430	2700	2700	2700	2700	0
468	20240716	112300	106098430	2700	2700	2700	2700	0
469	20240716	112200	106098430	2700	2700	2700	2700	0
470	20240716	112100	106098430	2700	2700	2700	2700	0
471	20240716	112000	106098430	2700	2700	2700	2700	0
472	20240716	111900	106098430	2700	2700	2700	2700	0
473	20240716	111800	106098430	2700	2700	2700	2700	0
474	20240716	111700	106098430	2700	2700	2700	2700	0
475	20240716	111600	106098430	2700	2700	2700	2700	1125
476	20240716	111500	103060930	2700	2695	2700	2695	31
477	20240716	111400	102977330	2695	2695	2695	2695	0
478	20240716	111300	102977330	2695	2695	2695	2695	0
479	20240716	111200	102977330	2695	2695	2695	2695	0
480	20240716	111100	102977330	2695	2700	2700	2695	980
481	20240716	111000	100331615	2705	2705	2705	2705	0
482	20240716	110900	100331615	2705	2705	2705	2705	2
483	20240716	110800	100326205	2700	2700	2700	2700	0
484	20240716	110700	100326205	2700	2700	2700	2700	0
485	20240716	110600	100326205	2700	2700	2700	2700	0
486	20240716	110500	100326205	2700	2705	2710	2700	254
487	20240716	110400	99640380	2700	2700	2700	2700	0
488	20240716	110300	99640380	2700	2700	2700	2700	0
489	20240716	110200	99640380	2700	2700	2700	2700	210
490	20240716	110100	99073380	2700	2700	2700	2700	100
491	20240716	110000	98803380	2700	2715	2715	2700	363
492	20240716	105900	97821145	2710	2710	2710	2710	1
493	20240716	105800	97818435	2710	2710	2710	2710	200
494	20240716	105700	97276435	2715	2715	2715	2715	2
495	20240716	105600	97271005	2710	2710	2710	2710	0
496	20240716	105500	97271005	2710	2710	2710	2710	0
497	20240716	105400	97271005	2710	2710	2710	2710	1
498	20240716	105300	97268295	2710	2710	2710	2710	0
499	20240716	105200	97268295	2710	2710	2710	2710	1
500	20240716	105100	97265585	2710	2710	2710	2710	26
501	20240716	105000	97195125	2710	2710	2710	2710	35
502	20240716	104900	97100275	2710	2710	2710	2710	3
503	20240716	104800	97092145	2710	2710	2710	2710	50
504	20240716	104700	96956645	2710	2710	2710	2710	0
505	20240716	104600	96956645	2710	2710	2710	2710	100
506	20240716	104500	96685645	2710	2710	2710	2710	15
507	20240716	104400	96644995	2715	2715	2715	2715	0
508	20240716	104300	96644995	2715	2710	2715	2710	7
509	20240716	104200	96625995	2710	2710	2710	2710	108
510	20240716	104100	96333315	2710	2710	2710	2710	2
511	20240716	104000	96327895	2705	2705	2705	2705	0
512	20240716	103900	96327895	2705	2705	2705	2705	3
513	20240716	103800	96319780	2705	2705	2705	2705	56
514	20240716	103700	96168300	2705	2705	2705	2705	50
515	20240716	103600	96033050	2710	2710	2710	2710	1
516	20240716	103500	96030340	2710	2710	2710	2710	350
517	20240716	103400	95081840	2715	2715	2715	2715	0
518	20240716	103300	95081840	2715	2710	2715	2710	22
519	20240716	103200	95022210	2695	2695	2695	2695	0
520	20240716	103100	95022210	2695	2695	2695	2695	0
521	20240716	103000	95022210	2695	2700	2715	2695	1052
522	20240716	102900	92166820	2715	2715	2715	2715	2
523	20240716	102800	92161390	2710	2710	2710	2710	100
524	20240716	102700	91890390	2710	2710	2710	2710	0
525	20240716	102600	91890390	2710	2710	2710	2710	0
526	20240716	102500	91890390	2710	2710	2710	2710	0
527	20240716	102400	91890390	2710	2710	2710	2710	2
528	20240716	102300	91884970	2710	2710	2710	2710	48
529	20240716	102200	91754890	2705	2705	2705	2705	60
530	20240716	102100	91592590	2705	2700	2705	2700	1128
531	20240716	102000	88541355	2710	2710	2710	2710	2
532	20240716	101900	88535935	2700	2700	2700	2700	0
533	20240716	101800	88535935	2700	2700	2700	2700	794
534	20240716	101700	86392135	2705	2705	2705	2705	210
535	20240716	101600	85824085	2705	2705	2705	2705	13
536	20240716	101500	85788920	2710	2710	2710	2710	0
537	20240716	101400	85788920	2710	2705	2710	2705	109
538	20240716	101300	85494030	2705	2705	2705	2705	0
539	20240716	101200	85494030	2705	2705	2705	2705	100
540	20240716	101100	85223530	2705	2710	2710	2705	49
541	20240716	101000	85090855	2710	2705	2710	2705	418
542	20240716	100900	83958830	2710	2705	2710	2705	102
543	20240716	100800	83682910	2710	2710	2710	2710	0
544	20240716	100700	83682910	2710	2710	2710	2710	0
545	20240716	100600	83682910	2710	2710	2710	2700	518
546	20240716	100500	82279190	2705	2705	2705	2705	0
547	20240716	100400	82279190	2705	2705	2705	2705	0
548	20240716	100300	82279190	2705	2705	2705	2705	370
549	20240716	100200	81278340	2710	2710	2710	2710	1
550	20240716	100100	81275630	2705	2705	2705	2700	129
551	20240716	100000	80926735	2710	2710	2710	2710	59
552	20240716	095900	80766845	2710	2710	2710	2710	2
553	20240716	095800	80761425	2710	2710	2710	2710	1
554	20240716	095700	80758715	2710	2710	2710	2710	0
555	20240716	095600	80758715	2710	2710	2710	2710	1
556	20240716	095500	80756005	2700	2700	2700	2700	0
557	20240716	095400	80756005	2700	2700	2700	2700	0
558	20240716	095300	80756005	2700	2710	2710	2700	53
559	20240716	095200	80612755	2700	2700	2700	2700	128
560	20240716	095100	80267155	2710	2705	2710	2705	12
561	20240716	095000	80234690	2710	2710	2710	2710	0
562	20240716	094900	80234690	2710	2710	2710	2710	0
563	20240716	094800	80234690	2710	2710	2710	2710	0
564	20240716	094700	80234690	2710	2700	2710	2700	110
565	20240716	094600	79937510	2700	2700	2700	2700	5
566	20240716	094500	79924010	2685	2685	2685	2685	0
567	20240716	094400	79924010	2685	2685	2685	2685	40
568	20240716	094300	79816610	2705	2705	2705	2705	0
569	20240716	094200	79816610	2705	2690	2705	2685	102
570	20240716	094100	79542455	2690	2690	2700	2690	35
571	20240716	094000	79448295	2690	2690	2690	2685	4135
572	20240716	093900	68326170	2700	2700	2700	2700	0
573	20240716	093800	68326170	2700	2700	2700	2700	0
574	20240716	093700	68326170	2700	2700	2700	2700	2
575	20240716	093600	68320770	2685	2695	2695	2685	3930
576	20240716	093500	57764835	2695	2695	2695	2695	1
577	20240716	093400	57762140	2705	2705	2705	2705	2
578	20240716	093300	57756730	2690	2705	2705	2690	2900
579	20240716	093200	49939585	2715	2705	2715	2705	41
580	20240716	093100	49828670	2715	2715	2715	2715	23
581	20240716	093000	49766225	2705	2705	2705	2705	0
582	20240716	092900	49766225	2705	2705	2705	2705	301
583	20240716	092800	48952020	2715	2715	2715	2715	0
584	20240716	092700	48952020	2715	2710	2715	2710	856
585	20240716	092600	46632060	2710	2710	2710	2710	2492
586	20240716	092500	39878740	2715	2715	2715	2715	1
587	20240716	092400	39876025	2705	2705	2705	2705	50
588	20240716	092300	39740775	2715	2715	2715	2715	0
589	20240716	092200	39740775	2715	2715	2715	2715	0
590	20240716	092100	39740775	2715	2715	2715	2715	60
591	20240716	092000	39577875	2715	2705	2715	2705	2583
592	20240716	091900	32590840	2710	2710	2710	2710	0
593	20240716	091800	32590840	2710	2710	2710	2710	3632
594	20240716	091700	22748120	2710	2715	2715	2710	2264
595	20240716	091600	16602680	2715	2715	2715	2715	0
596	20240716	091500	16602680	2715	2720	2720	2715	713
597	20240716	091400	14666635	2720	2720	2720	2720	200
598	20240716	091300	14122635	2720	2720	2720	2720	1
599	20240716	091200	14119915	2710	2720	2720	2710	447
600	20240716	091100	12904375	2720	2720	2720	2720	610
601	20240716	091000	11245175	2725	2725	2725	2725	10
602	20240716	090900	11217925	2730	2725	2730	2725	15
603	20240716	090800	11176980	2720	2725	2725	2720	300
604	20240716	090700	10360930	2720	2720	2730	2720	180
605	20240716	090600	9870380	2720	2730	2730	2720	4
606	20240716	090500	9859470	2720	2730	2730	2720	48
607	20240716	090400	9728530	2730	2710	2730	2710	311
608	20240716	090300	8884070	2710	2715	2715	2710	250
609	20240716	090200	8205570	2710	2720	2735	2710	522
610	20240716	090100	6788700	2720	2720	2720	2720	579
611	20240716	090000	5213820	2715	2735	2735	2705	1912