KissMeData/039240/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	192600	226194885	2995	2995	2995	2995	714
3	20240715	192500	226194885	2995	2995	2995	2995	0
4	20240715	192400	226194885	2995	2995	2995	2995	0
5	20240715	192300	226194885	2995	2995	2995	2995	0
6	20240715	192200	226194885	2995	2995	2995	2995	0
7	20240715	192100	226194885	2995	2995	2995	2995	0
8	20240715	192000	226194885	2995	2995	2995	2995	0
9	20240715	191900	226194885	2995	2995	2995	2995	0
10	20240715	191800	226194885	2995	2995	2995	2995	0
11	20240715	191700	226194885	2995	2995	2995	2995	0
12	20240715	191600	226194885	2995	2995	2995	2995	0
13	20240715	191500	226194885	2995	2995	2995	2995	0
14	20240715	191400	226194885	2995	2995	2995	2995	0
15	20240715	191300	226194885	2995	2995	2995	2995	0
16	20240715	191200	226194885	2995	2995	2995	2995	0
17	20240715	191100	226194885	2995	2995	2995	2995	0
18	20240715	191000	226194885	2995	2995	2995	2995	0
19	20240715	190900	226194885	2995	2995	2995	2995	0
20	20240715	190800	226194885	2995	2995	2995	2995	0
21	20240715	190700	226194885	2995	2995	2995	2995	0
22	20240715	190600	226194885	2995	2995	2995	2995	0
23	20240715	190500	226194885	2995	2995	2995	2995	0
24	20240715	190400	226194885	2995	2995	2995	2995	0
25	20240715	190300	226194885	2995	2995	2995	2995	0
26	20240715	190200	226194885	2995	2995	2995	2995	0
27	20240715	190100	226194885	2995	2995	2995	2995	0
28	20240715	190000	226194885	2995	2995	2995	2995	0
29	20240715	185900	226194885	2995	2995	2995	2995	0
30	20240715	185800	226194885	2995	2995	2995	2995	0
31	20240715	185700	226194885	2995	2995	2995	2995	0
32	20240715	185600	226194885	2995	2995	2995	2995	714
33	20240715	185500	226194885	2995	2995	2995	2995	0
34	20240715	185400	226194885	2995	2995	2995	2995	0
35	20240715	185300	226194885	2995	2995	2995	2995	0
36	20240715	185200	226194885	2995	2995	2995	2995	0
37	20240715	185100	226194885	2995	2995	2995	2995	0
38	20240715	185000	226194885	2995	2995	2995	2995	0
39	20240715	184900	226194885	2995	2995	2995	2995	0
40	20240715	184800	226194885	2995	2995	2995	2995	0
41	20240715	184700	226194885	2995	2995	2995	2995	0
42	20240715	184600	226194885	2995	2995	2995	2995	0
43	20240715	184500	226194885	2995	2995	2995	2995	0
44	20240715	184400	226194885	2995	2995	2995	2995	0
45	20240715	184300	226194885	2995	2995	2995	2995	0
46	20240715	184200	226194885	2995	2995	2995	2995	0
47	20240715	184100	226194885	2995	2995	2995	2995	0
48	20240715	184000	226194885	2995	2995	2995	2995	0
49	20240715	183900	226194885	2995	2995	2995	2995	0
50	20240715	183800	226194885	2995	2995	2995	2995	0
51	20240715	183700	226194885	2995	2995	2995	2995	0
52	20240715	183600	226194885	2995	2995	2995	2995	0
53	20240715	183500	226194885	2995	2995	2995	2995	0
54	20240715	183400	226194885	2995	2995	2995	2995	0
55	20240715	183300	226194885	2995	2995	2995	2995	0
56	20240715	183200	226194885	2995	2995	2995	2995	0
57	20240715	183100	226194885	2995	2995	2995	2995	0
58	20240715	183000	226194885	2995	2995	2995	2995	0
59	20240715	182900	226194885	2995	2995	2995	2995	0
60	20240715	182800	226194885	2995	2995	2995	2995	0
61	20240715	182700	226194885	2995	2995	2995	2995	0
62	20240715	182600	226194885	2995	2995	2995	2995	714
63	20240715	182500	226194885	2995	2995	2995	2995	0
64	20240715	182400	226194885	2995	2995	2995	2995	0
65	20240715	182300	226194885	2995	2995	2995	2995	0
66	20240715	182200	226194885	2995	2995	2995	2995	0
67	20240715	182100	226194885	2995	2995	2995	2995	0
68	20240715	182000	226194885	2995	2995	2995	2995	0
69	20240715	181900	226194885	2995	2995	2995	2995	0
70	20240715	181800	226194885	2995	2995	2995	2995	0
71	20240715	181700	226194885	2995	2995	2995	2995	0
72	20240715	181600	226194885	2995	2995	2995	2995	0
73	20240715	181500	226194885	2995	2995	2995	2995	0
74	20240715	181400	226194885	2995	2995	2995	2995	0
75	20240715	181300	226194885	2995	2995	2995	2995	0
76	20240715	181200	226194885	2995	2995	2995	2995	0
77	20240715	181100	226194885	2995	2995	2995	2995	0
78	20240715	181000	226194885	2995	2995	2995	2995	0
79	20240715	180900	226194885	2995	2995	2995	2995	0
80	20240715	180800	226194885	2995	2995	2995	2995	0
81	20240715	180700	226194885	2995	2995	2995	2995	0
82	20240715	180600	226194885	2995	2995	2995	2995	0
83	20240715	180500	226194885	2995	2995	2995	2995	0
84	20240715	180400	226194885	2995	2995	2995	2995	0
85	20240715	180300	226194885	2995	2995	2995	2995	0
86	20240715	180200	226194885	2995	2995	2995	2995	0
87	20240715	180100	226194885	2995	2995	2995	2995	0
88	20240715	180000	226194885	2995	2995	2995	2995	0
89	20240715	175900	226194885	2995	2995	2995	2995	0
90	20240715	175800	226194885	2995	2995	2995	2995	0
91	20240715	175700	226194885	2995	2995	2995	2995	0
92	20240715	175600	226194885	2995	2995	2995	2995	714
93	20240715	175500	226194885	2995	2995	2995	2995	0
94	20240715	175400	226194885	2995	2995	2995	2995	0
95	20240715	175300	226194885	2995	2995	2995	2995	0
96	20240715	175200	226194885	2995	2995	2995	2995	0
97	20240715	175100	226194885	2995	2995	2995	2995	0
98	20240715	175000	226194885	2995	2995	2995	2995	0
99	20240715	174900	226194885	2995	2995	2995	2995	0
100	20240715	174800	226194885	2995	2995	2995	2995	0
101	20240715	174700	226194885	2995	2995	2995	2995	0
102	20240715	174600	226194885	2995	2995	2995	2995	0
103	20240715	174500	226194885	2995	2995	2995	2995	0
104	20240715	174400	226194885	2995	2995	2995	2995	0
105	20240715	174300	226194885	2995	2995	2995	2995	0
106	20240715	174200	226194885	2995	2995	2995	2995	0
107	20240715	174100	226194885	2995	2995	2995	2995	0
108	20240715	174000	226194885	2995	2995	2995	2995	0
109	20240715	173900	226194885	2995	2995	2995	2995	0
110	20240715	173800	226194885	2995	2995	2995	2995	0
111	20240715	173700	226194885	2995	2995	2995	2995	0
112	20240715	173600	226194885	2995	2995	2995	2995	0
113	20240715	173500	226194885	2995	2995	2995	2995	0
114	20240715	173400	226194885	2995	2995	2995	2995	0
115	20240715	173300	226194885	2995	2995	2995	2995	0
116	20240715	173200	226194885	2995	2995	2995	2995	0
117	20240715	173100	226194885	2995	2995	2995	2995	0
118	20240715	173000	226194885	2995	2995	2995	2995	0
119	20240715	172900	226194885	2995	2995	2995	2995	0
120	20240715	172800	226194885	2995	2995	2995	2995	0
121	20240715	172700	226194885	2995	2995	2995	2995	0
122	20240715	172600	226194885	2995	2995	2995	2995	714
123	20240715	172500	226194885	2995	2995	2995	2995	0
124	20240715	172400	226194885	2995	2995	2995	2995	0
125	20240715	172300	226194885	2995	2995	2995	2995	0
126	20240715	172200	226194885	2995	2995	2995	2995	0
127	20240715	172100	226194885	2995	2995	2995	2995	0
128	20240715	172000	226194885	2995	2995	2995	2995	0
129	20240715	171900	226194885	2995	2995	2995	2995	0
130	20240715	171800	226194885	2995	2995	2995	2995	0
131	20240715	171700	226194885	2995	2995	2995	2995	0
132	20240715	171600	226194885	2995	2995	2995	2995	0
133	20240715	171500	226194885	2995	2995	2995	2995	0
134	20240715	171400	226194885	2995	2995	2995	2995	0
135	20240715	171300	226194885	2995	2995	2995	2995	0
136	20240715	171200	226194885	2995	2995	2995	2995	0
137	20240715	171100	226194885	2995	2995	2995	2995	0
138	20240715	171000	226194885	2995	2995	2995	2995	0
139	20240715	170900	226194885	2995	2995	2995	2995	0
140	20240715	170800	226194885	2995	2995	2995	2995	0
141	20240715	170700	226194885	2995	2995	2995	2995	0
142	20240715	170600	226194885	2995	2995	2995	2995	0
143	20240715	170500	226194885	2995	2995	2995	2995	0
144	20240715	170400	226194885	2995	2995	2995	2995	0
145	20240715	170300	226194885	2995	2995	2995	2995	0
146	20240715	170200	226194885	2995	2995	2995	2995	0
147	20240715	170100	226194885	2995	2995	2995	2995	0
148	20240715	170000	226194885	2995	2995	2995	2995	0
149	20240715	165900	226194885	2995	2995	2995	2995	0
150	20240715	165800	226194885	2995	2995	2995	2995	0
151	20240715	165700	226194885	2995	2995	2995	2995	0
152	20240715	165600	226194885	2995	2995	2995	2995	714
153	20240715	165500	226194885	2995	2995	2995	2995	0
154	20240715	165400	226194885	2995	2995	2995	2995	0
155	20240715	165300	226194885	2995	2995	2995	2995	0
156	20240715	165200	226194885	2995	2995	2995	2995	0
157	20240715	165100	226194885	2995	2995	2995	2995	0
158	20240715	165000	226194885	2995	2995	2995	2995	0
159	20240715	164900	226194885	2995	2995	2995	2995	0
160	20240715	164800	226194885	2995	2995	2995	2995	0
161	20240715	164700	226194885	2995	2995	2995	2995	0
162	20240715	164600	226194885	2995	2995	2995	2995	0
163	20240715	164500	226194885	2995	2995	2995	2995	0
164	20240715	164400	226194885	2995	2995	2995	2995	0
165	20240715	164300	226194885	2995	2995	2995	2995	0
166	20240715	164200	226194885	2995	2995	2995	2995	0
167	20240715	164100	226194885	2995	2995	2995	2995	0
168	20240715	164000	226194885	2995	2995	2995	2995	0
169	20240715	163900	226194885	2995	2995	2995	2995	0
170	20240715	163800	226194885	2995	2995	2995	2995	0
171	20240715	163700	226194885	2995	2995	2995	2995	0
172	20240715	163600	226194885	2995	2995	2995	2995	0
173	20240715	163500	226194885	2995	2995	2995	2995	0
174	20240715	163400	226194885	2995	2995	2995	2995	0
175	20240715	163300	226194885	2995	2995	2995	2995	0
176	20240715	163200	226194885	2995	2995	2995	2995	0
177	20240715	163100	226194885	2995	2995	2995	2995	0
178	20240715	163000	226194885	2995	2995	2995	2995	0
179	20240715	162900	226194885	2995	2995	2995	2995	0
180	20240715	162800	226194885	2995	2995	2995	2995	0
181	20240715	162700	226194885	2995	2995	2995	2995	0
182	20240715	162600	226194885	2995	2995	2995	2995	714
183	20240715	162500	226194885	2995	2995	2995	2995	0
184	20240715	162400	226194885	2995	2995	2995	2995	0
185	20240715	162300	226194885	2995	2995	2995	2995	0
186	20240715	162200	226194885	2995	2995	2995	2995	0
187	20240715	162100	226194885	2995	2995	2995	2995	0
188	20240715	162000	226194885	2995	2995	2995	2995	0
189	20240715	161900	226194885	2995	2995	2995	2995	0
190	20240715	161800	226194885	2995	2995	2995	2995	0
191	20240715	161700	226194885	2995	2995	2995	2995	0
192	20240715	161600	226194885	2995	2995	2995	2995	0
193	20240715	161500	226194885	2995	2995	2995	2995	0
194	20240715	161400	226194885	2995	2995	2995	2995	0
195	20240715	161300	226194885	2995	2995	2995	2995	0
196	20240715	161200	226194885	2995	2995	2995	2995	0
197	20240715	161100	226194885	2995	2995	2995	2995	0
198	20240715	161000	226194885	2995	2995	2995	2995	0
199	20240715	160900	226194885	2995	2995	2995	2995	0
200	20240715	160800	226194885	2995	2995	2995	2995	0
201	20240715	160700	226194885	2995	2995	2995	2995	0
202	20240715	160600	226194885	2995	2995	2995	2995	0
203	20240715	160500	226194885	2995	2995	2995	2995	0
204	20240715	160400	226194885	2995	2995	2995	2995	0
205	20240715	160300	226194885	2995	2995	2995	2995	0
206	20240715	160200	226194885	2995	2995	2995	2995	0
207	20240715	160100	226194885	2995	2995	2995	2995	0
208	20240715	160000	226194885	2995	2995	2995	2995	0
209	20240715	155900	226194885	2995	2995	2995	2995	0
210	20240715	155800	226194885	2995	2995	2995	2995	0
211	20240715	155700	226194885	2995	2995	2995	2995	0
212	20240715	155600	226194885	2995	2995	2995	2995	714
213	20240715	155500	226194885	2995	2995	2995	2995	0
214	20240715	155400	226194885	2995	2995	2995	2995	0
215	20240715	155300	226194885	2995	2995	2995	2995	0
216	20240715	155200	226194885	2995	2995	2995	2995	0
217	20240715	155100	226194885	2995	2995	2995	2995	0
218	20240715	155000	226194885	2995	2995	2995	2995	0
219	20240715	154900	226194885	2995	2995	2995	2995	0
220	20240715	154800	226194885	2995	2995	2995	2995	0
221	20240715	154700	226194885	2995	2995	2995	2995	0
222	20240715	154600	226194885	2995	2995	2995	2995	0
223	20240715	154500	226194885	2995	2995	2995	2995	0
224	20240715	154400	226194885	2995	2995	2995	2995	0
225	20240715	154300	226194885	2995	2995	2995	2995	0
226	20240715	154200	226194885	2995	2995	2995	2995	0
227	20240715	154100	226194885	2995	2995	2995	2995	0
228	20240715	154000	226194885	2995	2995	2995	2995	0
229	20240715	153900	226194885	2995	2995	2995	2995	0
230	20240715	153800	226194885	2995	2995	2995	2995	0
231	20240715	153700	226194885	2995	2995	2995	2995	0
232	20240715	153600	226194885	2995	2995	2995	2995	0
233	20240715	153500	226194885	2995	2995	2995	2995	0
234	20240715	153400	226194885	2995	2995	2995	2995	0
235	20240715	153300	226194885	2995	2995	2995	2995	0
236	20240715	153200	226194885	2995	2995	2995	2995	0
237	20240715	153100	226194885	2995	2995	2995	2995	0
238	20240715	153000	226194885	2995	2995	2995	2995	714
239	20240715	152900	224056455	2985	2985	2985	2985	0
240	20240715	152800	224056455	2985	2985	2985	2985	0
241	20240715	152700	224056455	2985	2985	2985	2985	0
242	20240715	152600	224056455	2985	2985	2985	2985	0
243	20240715	152500	224056455	2985	2985	2985	2985	0
244	20240715	152400	224056455	2985	2985	2985	2985	0
245	20240715	152300	224056455	2985	2985	2985	2985	0
246	20240715	152200	224056455	2985	2985	2985	2985	0
247	20240715	152100	224056455	2985	2985	2985	2985	0
248	20240715	152000	224056455	2985	2985	2985	2985	0
249	20240715	151900	224056455	2985	2985	2985	2985	0
250	20240715	151800	224056455	2985	2995	2995	2985	105
251	20240715	151700	223743020	2985	2985	2985	2985	0
252	20240715	151600	223743020	2985	2985	2985	2985	7
253	20240715	151500	223722125	2995	2995	2995	2995	0
254	20240715	151400	223722125	2995	2995	2995	2995	0
255	20240715	151300	223722125	2995	2995	2995	2995	0
256	20240715	151200	223722125	2995	2995	2995	2995	0
257	20240715	151100	223722125	2995	2990	2995	2985	34
258	20240715	151000	223620515	2995	2995	2995	2995	50
259	20240715	150900	223470765	2995	2990	2995	2985	2001
260	20240715	150800	217494890	2995	2995	2995	2995	0
261	20240715	150700	217494890	2995	2995	2995	2995	0
262	20240715	150600	217494890	2995	2995	2995	2995	0
263	20240715	150500	217494890	2995	2995	2995	2995	77
264	20240715	150400	217264275	2990	2990	2990	2990	0
265	20240715	150300	217264275	2990	2990	2990	2990	542
266	20240715	150200	215643695	2990	2990	2990	2990	0
267	20240715	150100	215643695	2990	2990	2990	2990	0
268	20240715	150000	215643695	2990	2990	2990	2990	0
269	20240715	145900	215643695	2990	2990	2990	2990	2000
270	20240715	145800	209663695	2990	2990	2990	2990	0
271	20240715	145700	209663695	2990	2990	2990	2990	2331
272	20240715	145600	202694005	2995	2995	2995	2995	0
273	20240715	145500	202694005	2995	2995	2995	2995	0
274	20240715	145400	202694005	2995	2995	2995	2995	0
275	20240715	145300	202694005	2995	2995	2995	2995	1
276	20240715	145200	202691010	2990	2990	2990	2990	32
277	20240715	145100	202595330	2995	2995	2995	2995	0
278	20240715	145000	202595330	2995	2995	2995	2995	0
279	20240715	144900	202595330	2995	2995	2995	2995	0
280	20240715	144800	202595330	2995	2995	2995	2995	0
281	20240715	144700	202595330	2995	2995	2995	2995	0
282	20240715	144600	202595330	2995	2995	2995	2995	0
283	20240715	144500	202595330	2995	2995	2995	2995	0
284	20240715	144400	202595330	2995	2995	2995	2995	0
285	20240715	144300	202595330	2995	2995	2995	2995	0
286	20240715	144200	202595330	2995	2995	2995	2995	0
287	20240715	144100	202595330	2995	2995	2995	2995	0
288	20240715	144000	202595330	2995	2995	2995	2995	0
289	20240715	143900	202595330	2995	2995	2995	2995	0
290	20240715	143800	202595330	2995	2995	2995	2995	0
291	20240715	143700	202595330	2995	2995	2995	2995	0
292	20240715	143600	202595330	2995	2995	2995	2995	0
293	20240715	143500	202595330	2995	2995	2995	2995	0
294	20240715	143400	202595330	2995	2995	2995	2995	5
295	20240715	143300	202580355	2995	2995	2995	2995	0
296	20240715	143200	202580355	2995	2995	2995	2995	1
297	20240715	143100	202577360	2990	2995	2995	2990	501
298	20240715	143000	201079365	2990	2990	2990	2990	0
299	20240715	142900	201079365	2990	2995	2995	2990	715
300	20240715	142800	198941465	2995	2995	2995	2995	0
301	20240715	142700	198941465	2995	2995	2995	2995	5
302	20240715	142600	198926490	2995	2995	2995	2995	0
303	20240715	142500	198926490	2995	2995	2995	2995	0
304	20240715	142400	198926490	2995	2995	2995	2995	6
305	20240715	142300	198908520	2995	2995	2995	2995	0
306	20240715	142200	198908520	2995	2995	2995	2995	0
307	20240715	142100	198908520	2995	2995	2995	2995	0
308	20240715	142000	198908520	2995	2995	2995	2995	10
309	20240715	141900	198878570	2995	2995	2995	2995	20
310	20240715	141800	198818670	2995	2995	2995	2995	0
311	20240715	141700	198818670	2995	2995	2995	2995	1
312	20240715	141600	198815675	2990	2990	2990	2990	0
313	20240715	141500	198815675	2990	2990	2990	2990	35
314	20240715	141400	198711025	2995	2995	2995	2995	0
315	20240715	141300	198711025	2995	2995	2995	2995	0
316	20240715	141200	198711025	2995	2995	2995	2995	32
317	20240715	141100	198615185	2995	2995	2995	2995	0
318	20240715	141000	198615185	2995	2995	2995	2995	0
319	20240715	140900	198615185	2995	2995	2995	2995	10
320	20240715	140800	198585235	2995	2995	2995	2995	140
321	20240715	140700	198165935	2995	2995	2995	2995	1
322	20240715	140600	198162940	2995	2995	2995	2995	0
323	20240715	140500	198162940	2995	2995	2995	2995	0
324	20240715	140400	198162940	2995	2995	2995	2995	0
325	20240715	140300	198162940	2995	2995	2995	2995	0
326	20240715	140200	198162940	2995	2995	2995	2995	0
327	20240715	140100	198162940	2995	2995	2995	2995	0
328	20240715	140000	198162940	2995	2995	2995	2995	0
329	20240715	135900	198162940	2995	2995	2995	2995	1
330	20240715	135800	198159945	2985	2985	2985	2985	1000
331	20240715	135700	195174945	2995	2995	2995	2995	0
332	20240715	135600	195174945	2995	2995	2995	2995	0
333	20240715	135500	195174945	2995	2995	2995	2995	0
334	20240715	135400	195174945	2995	2985	2995	2985	101
335	20240715	135300	194873450	2995	2995	2995	2995	0
336	20240715	135200	194873450	2995	2995	2995	2985	22
337	20240715	135100	194807760	2990	2995	2995	2990	30
338	20240715	135000	194718055	2990	2990	2990	2990	1200
339	20240715	134900	191130055	2995	2990	2995	2990	31
340	20240715	134800	191037360	2995	2995	2995	2995	0
341	20240715	134700	191037360	2995	2995	2995	2995	0
342	20240715	134600	191037360	2995	2995	2995	2995	0
343	20240715	134500	191037360	2995	2995	2995	2995	0
344	20240715	134400	191037360	2995	2995	2995	2995	10
345	20240715	134300	191007410	2995	2995	2995	2995	0
346	20240715	134200	191007410	2995	2995	2995	2995	0
347	20240715	134100	191007410	2995	2995	2995	2995	0
348	20240715	134000	191007410	2995	2995	2995	2995	0
349	20240715	133900	191007410	2995	2995	2995	2995	0
350	20240715	133800	191007410	2995	2995	2995	2995	0
351	20240715	133700	191007410	2995	2995	2995	2995	0
352	20240715	133600	191007410	2995	2995	2995	2995	0
353	20240715	133500	191007410	2995	2995	2995	2995	0
354	20240715	133400	191007410	2995	2995	2995	2995	11
355	20240715	133300	190974465	2995	2995	2995	2995	0
356	20240715	133200	190974465	2995	2995	2995	2995	0
357	20240715	133100	190974465	2995	2995	2995	2995	1
358	20240715	133000	190971470	2990	2990	2990	2990	500
359	20240715	132900	189476470	2995	2995	2995	2995	10
360	20240715	132800	189446520	2995	2995	2995	2995	0
361	20240715	132700	189446520	2995	2995	2995	2995	10
362	20240715	132600	189416570	2995	2995	2995	2995	20
363	20240715	132500	189356670	2995	2995	2995	2995	10
364	20240715	132400	189326720	2995	2995	2995	2995	7
365	20240715	132300	189305755	2995	2995	2995	2995	0
366	20240715	132200	189305755	2995	2995	2995	2995	0
367	20240715	132100	189305755	2995	2995	2995	2995	0
368	20240715	132000	189305755	2995	2995	2995	2995	0
369	20240715	131900	189305755	2995	2995	2995	2995	0
370	20240715	131800	189305755	2995	2995	2995	2995	0
371	20240715	131700	189305755	2995	2995	2995	2995	0
372	20240715	131600	189305755	2995	2995	2995	2995	1
373	20240715	131500	189302760	2990	2990	2990	2990	500
374	20240715	131400	187807760	2995	2995	2995	2995	0
375	20240715	131300	187807760	2995	2995	2995	2995	0
376	20240715	131200	187807760	2995	2995	2995	2995	0
377	20240715	131100	187807760	2995	2995	2995	2995	1
378	20240715	131000	187804765	2995	2995	2995	2995	6301
379	20240715	130900	168933270	2995	2995	2995	2995	700
380	20240715	130800	166836770	2995	2995	2995	2995	0
381	20240715	130700	166836770	2995	2995	2995	2995	1929
382	20240715	130600	161059415	2990	2990	2990	2990	0
383	20240715	130500	161059415	2990	2990	2990	2990	0
384	20240715	130400	161059415	2990	2990	2990	2990	266
385	20240715	130300	160264075	2990	2990	2990	2990	5
386	20240715	130200	160249125	2990	2990	2990	2990	5
387	20240715	130100	160234175	2990	2990	2990	2990	12
388	20240715	130000	160198295	2985	2985	2985	2985	300
389	20240715	125900	159302795	2990	2990	2990	2990	10
390	20240715	125800	159272895	2990	2990	2990	2990	0
391	20240715	125700	159272895	2990	2990	2990	2990	1
392	20240715	125600	159269905	2985	2985	2985	2985	0
393	20240715	125500	159269905	2985	2985	2985	2985	624
394	20240715	125400	157407265	2990	2990	2990	2990	1
395	20240715	125300	157404275	2985	2985	2985	2985	0
396	20240715	125200	157404275	2985	2985	2985	2985	0
397	20240715	125100	157404275	2985	2985	2985	2985	0
398	20240715	125000	157404275	2985	2985	2985	2985	0
399	20240715	124900	157404275	2985	2985	2985	2985	0
400	20240715	124800	157404275	2985	2985	2985	2985	0
401	20240715	124700	157404275	2985	2985	2985	2985	0
402	20240715	124600	157404275	2985	2985	2985	2985	20
403	20240715	124500	157344575	2985	2985	2985	2985	0
404	20240715	124400	157344575	2985	2985	2985	2985	8037
405	20240715	124300	133354130	2985	2985	2985	2985	2
406	20240715	124200	133348160	2985	2985	2985	2985	671
407	20240715	124100	131345225	2980	2980	2980	2980	0
408	20240715	124000	131345225	2980	2980	2980	2980	100
409	20240715	123900	131047225	2980	2980	2980	2980	0
410	20240715	123800	131047225	2980	2980	2980	2980	5000
411	20240715	123700	116147225	2985	2985	2985	2985	7
412	20240715	123600	116126330	2985	2985	2985	2985	5
413	20240715	123500	116111405	2980	2980	2980	2980	0
414	20240715	123400	116111405	2980	2980	2980	2980	0
415	20240715	123300	116111405	2980	2980	2980	2980	100
416	20240715	123200	115813405	2985	2985	2985	2985	110
417	20240715	123100	115485055	2985	2985	2985	2985	0
418	20240715	123000	115485055	2985	2985	2985	2985	1239
419	20240715	122900	111786640	2990	2990	2990	2990	1
420	20240715	122800	111783650	2990	2990	2990	2990	0
421	20240715	122700	111783650	2990	2990	2990	2990	0
422	20240715	122600	111783650	2990	2990	2990	2990	0
423	20240715	122500	111783650	2990	2990	2990	2990	5
424	20240715	122400	111768700	2990	2990	2990	2990	5
425	20240715	122300	111753750	2990	2990	2990	2990	0
426	20240715	122200	111753750	2990	2990	2990	2990	0
427	20240715	122100	111753750	2990	2990	2990	2990	0
428	20240715	122000	111753750	2990	2990	2990	2990	0
429	20240715	121900	111753750	2990	2990	2990	2990	0
430	20240715	121800	111753750	2990	2990	2990	2990	0
431	20240715	121700	111753750	2990	2990	2990	2990	0
432	20240715	121600	111753750	2990	2990	2990	2990	0
433	20240715	121500	111753750	2990	2990	2990	2990	0
434	20240715	121400	111753750	2990	2990	2990	2990	0
435	20240715	121300	111753750	2990	2985	2990	2985	1601
436	20240715	121200	106974760	2995	2995	2995	2995	0
437	20240715	121100	106974760	2995	2995	2995	2995	0
438	20240715	121000	106974760	2995	2995	2995	2995	0
439	20240715	120900	106974760	2995	2995	2995	2995	10
440	20240715	120800	106944810	2995	2995	2995	2995	0
441	20240715	120700	106944810	2995	2995	2995	2995	0
442	20240715	120600	106944810	2995	2995	2995	2995	0
443	20240715	120500	106944810	2995	2985	2995	2985	36
444	20240715	120400	106837340	2995	2995	2995	2995	0
445	20240715	120300	106837340	2995	2995	2995	2995	0
446	20240715	120200	106837340	2995	2995	2995	2995	0
447	20240715	120100	106837340	2995	2995	2995	2995	0
448	20240715	120000	106837340	2995	2995	2995	2995	0
449	20240715	115900	106837340	2995	2995	2995	2995	0
450	20240715	115800	106837340	2995	2995	2995	2995	0
451	20240715	115700	106837340	2995	2995	2995	2995	0
452	20240715	115600	106837340	2995	2995	2995	2995	0
453	20240715	115500	106837340	2995	2995	2995	2995	0
454	20240715	115400	106837340	2995	2995	2995	2995	0
455	20240715	115300	106837340	2995	2995	2995	2995	0
456	20240715	115200	106837340	2995	2995	2995	2995	0
457	20240715	115100	106837340	2995	2995	2995	2995	3
458	20240715	115000	106828355	2995	2995	2995	2995	1
459	20240715	114900	106825360	2985	2985	2985	2985	0
460	20240715	114800	106825360	2985	2985	2985	2985	0
461	20240715	114700	106825360	2985	2985	2985	2985	0
462	20240715	114600	106825360	2985	2985	2985	2985	0
463	20240715	114500	106825360	2985	2985	2985	2985	0
464	20240715	114400	106825360	2985	2985	2985	2985	0
465	20240715	114300	106825360	2985	2985	2985	2985	32
466	20240715	114200	106729840	2990	2990	2990	2990	0
467	20240715	114100	106729840	2990	2990	2990	2990	3
468	20240715	114000	106720870	2995	2995	2995	2995	0
469	20240715	113900	106720870	2995	2995	2995	2995	0
470	20240715	113800	106720870	2995	2995	2995	2995	0
471	20240715	113700	106720870	2995	2995	2995	2995	0
472	20240715	113600	106720870	2995	2990	2995	2990	2
473	20240715	113500	106714885	2995	2995	2995	2995	1
474	20240715	113400	106711890	2990	2990	2990	2990	1
475	20240715	113300	106708900	2995	2995	2995	2995	0
476	20240715	113200	106708900	2995	2990	2995	2985	3801
477	20240715	113100	95361440	2995	2995	2995	2995	0
478	20240715	113000	95361440	2995	2995	2995	2995	0
479	20240715	112900	95361440	2995	2995	2995	2995	85
480	20240715	112800	95106865	2990	2990	2990	2990	0
481	20240715	112700	95106865	2990	2990	2990	2990	0
482	20240715	112600	95106865	2990	2990	2990	2990	0
483	20240715	112500	95106865	2990	2990	2990	2990	0
484	20240715	112400	95106865	2990	2990	2990	2990	400
485	20240715	112300	93910865	3000	3000	3000	3000	0
486	20240715	112200	93910865	3000	3000	3000	3000	0
487	20240715	112100	93910865	3000	2990	3000	2990	33
488	20240715	112000	93812185	3000	3000	3000	3000	0
489	20240715	111900	93812185	3000	3000	3000	3000	0
490	20240715	111800	93812185	3000	3000	3000	3000	1
491	20240715	111700	93809185	3000	3000	3000	3000	0
492	20240715	111600	93809185	3000	3000	3000	3000	0
493	20240715	111500	93809185	3000	3000	3000	3000	0
494	20240715	111400	93809185	3000	3000	3000	3000	0
495	20240715	111300	93809185	3000	2995	3000	2990	2001
496	20240715	111200	87825555	3000	3000	3000	3000	1
497	20240715	111100	87822555	2995	2995	2995	2995	1500
498	20240715	111000	83330055	3005	3005	3005	3005	0
499	20240715	110900	83330055	3005	3005	3005	3005	0
500	20240715	110800	83330055	3005	3005	3005	3005	0
501	20240715	110700	83330055	3005	3005	3005	3005	0
502	20240715	110600	83330055	3005	3005	3005	3005	0
503	20240715	110500	83330055	3005	3005	3005	3005	0
504	20240715	110400	83330055	3005	3005	3005	3005	0
505	20240715	110300	83330055	3005	3005	3005	3005	100
506	20240715	110200	83029555	3005	3005	3005	3005	0
507	20240715	110100	83029555	3005	3005	3005	3005	0
508	20240715	110000	83029555	3005	3005	3005	3005	0
509	20240715	105900	83029555	3005	3005	3005	3005	0
510	20240715	105800	83029555	3005	3005	3005	3005	0
511	20240715	105700	83029555	3005	3005	3005	3005	10
512	20240715	105600	82999505	3005	3005	3005	3005	0
513	20240715	105500	82999505	3005	3005	3005	3005	0
514	20240715	105400	82999505	3005	3005	3005	3005	200
515	20240715	105300	82398505	3005	3005	3005	3005	0
516	20240715	105200	82398505	3005	3000	3005	3000	602
517	20240715	105100	80592500	3000	3000	3000	3000	0
518	20240715	105000	80592500	3000	3000	3000	3000	1500
519	20240715	104900	76092500	3000	3000	3000	3000	0
520	20240715	104800	76092500	3000	3000	3000	3000	0
521	20240715	104700	76092500	3000	3000	3000	3000	0
522	20240715	104600	76092500	3000	3000	3000	3000	0
523	20240715	104500	76092500	3000	3000	3000	3000	0
524	20240715	104400	76092500	3000	3000	3000	3000	0
525	20240715	104300	76092500	3000	3000	3000	3000	0
526	20240715	104200	76092500	3000	3000	3000	3000	0
527	20240715	104100	76092500	3000	3000	3000	3000	0
528	20240715	104000	76092500	3000	3005	3005	3000	8
529	20240715	103900	76068495	3000	3005	3005	3000	21
530	20240715	103800	76005490	3000	3000	3000	3000	2029
531	20240715	103700	69918490	3000	3000	3000	3000	0
532	20240715	103600	69918490	3000	3000	3000	3000	0
533	20240715	103500	69918490	3000	3000	3000	3000	0
534	20240715	103400	69918490	3000	3000	3000	3000	0
535	20240715	103300	69918490	3000	3000	3000	3000	0
536	20240715	103200	69918490	3000	3000	3000	3000	0
537	20240715	103100	69918490	3000	3000	3000	3000	100
538	20240715	103000	69618490	3000	3000	3000	3000	0
539	20240715	102900	69618490	3000	3000	3000	3000	0
540	20240715	102800	69618490	3000	3000	3000	3000	100
541	20240715	102700	69318490	3000	2995	3000	2995	155
542	20240715	102600	68854260	2995	2995	2995	2995	13
543	20240715	102500	68815325	3000	2995	3000	2995	18
544	20240715	102400	68761410	2995	2990	2995	2990	312
545	20240715	102300	67826995	2995	2995	2995	2995	0
546	20240715	102200	67826995	2995	2995	2995	2995	1
547	20240715	102100	67824000	2975	2995	2995	2975	8000
548	20240715	102000	43928675	2995	2995	2995	2995	0
549	20240715	101900	43928675	2995	2990	2995	2990	2
550	20240715	101800	43922690	2995	2995	2995	2995	0
551	20240715	101700	43922690	2995	2995	2995	2995	0
552	20240715	101600	43922690	2995	2990	2995	2990	21
553	20240715	101500	43859895	2995	2995	2995	2995	10
554	20240715	101400	43829945	2995	2995	2995	2995	1
555	20240715	101300	43826950	2990	2990	2990	2990	789
556	20240715	101200	41467840	2990	2990	2990	2990	55
557	20240715	101100	41303390	2985	2990	2990	2985	59
558	20240715	101000	41127255	2990	2990	2990	2990	5
559	20240715	100900	41112305	2990	2990	2990	2990	146
560	20240715	100800	40675765	2995	2995	2995	2995	1
561	20240715	100700	40672770	2995	2995	2995	2995	54
562	20240715	100600	40511040	2995	2990	2995	2990	177
563	20240715	100500	39981805	2990	2990	2990	2990	1349
564	20240715	100400	35948295	2990	2990	2990	2990	31
565	20240715	100300	35855605	2990	2990	2990	2990	0
566	20240715	100200	35855605	2990	2995	2995	2990	449
567	20240715	100100	34513070	2995	2995	2995	2995	3
568	20240715	100000	34504085	2995	2995	2995	2995	5
569	20240715	095900	34489110	2995	2995	2995	2995	0
570	20240715	095800	34489110	2995	2995	2995	2995	0
571	20240715	095700	34489110	2995	2995	2995	2995	70
572	20240715	095600	34279460	2995	2995	2995	2995	1000
573	20240715	095500	31284460	2995	2995	2995	2995	0
574	20240715	095400	31284460	2995	2990	2995	2990	1001
575	20240715	095300	28291465	2995	2995	2995	2995	0
576	20240715	095200	28291465	2995	2995	2995	2995	2000
577	20240715	095100	22301465	2995	2995	2995	2995	0
578	20240715	095000	22301465	2995	2995	2995	2995	5
579	20240715	094900	22286490	2995	2995	2995	2995	0
580	20240715	094800	22286490	2995	2995	2995	2995	0
581	20240715	094700	22286490	2995	2995	2995	2995	10
582	20240715	094600	22256540	2990	2990	2990	2990	18
583	20240715	094500	22202720	2990	2990	2990	2990	0
584	20240715	094400	22202720	2990	2990	2990	2990	0
585	20240715	094300	22202720	2990	2990	2990	2990	0
586	20240715	094200	22202720	2990	2990	2990	2990	0
587	20240715	094100	22202720	2990	2990	2990	2990	0
588	20240715	094000	22202720	2990	2990	2990	2990	100
589	20240715	093900	21903720	2995	2995	2995	2995	1
590	20240715	093800	21900725	2995	2995	2995	2995	400
591	20240715	093700	20702725	2995	2995	2995	2995	10
592	20240715	093600	20672775	2995	2995	2995	2995	0
593	20240715	093500	20672775	2995	2995	2995	2995	0
594	20240715	093400	20672775	2995	2995	2995	2995	496
595	20240715	093300	19187255	2995	2995	2995	2995	11
596	20240715	093200	19154310	2990	2990	2990	2990	0
597	20240715	093100	19154310	2990	2990	2990	2990	0
598	20240715	093000	19154310	2990	2995	2995	2990	3014
599	20240715	092900	10142380	2995	2995	2995	2995	480
600	20240715	092800	8704780	2995	2995	2995	2995	1
601	20240715	092700	8701785	2995	2995	2995	2995	0
602	20240715	092600	8701785	2995	2995	2995	2995	0
603	20240715	092500	8701785	2995	2995	2995	2995	0
604	20240715	092400	8701785	2995	2995	2995	2995	0
605	20240715	092300	8701785	2995	2995	2995	2995	0
606	20240715	092200	8701785	2995	2995	2995	2995	10
607	20240715	092100	8671835	2995	2995	2995	2995	100
608	20240715	092000	8372335	3000	3000	3000	3000	0
609	20240715	091900	8372335	3000	3000	3000	3000	0
610	20240715	091800	8372335	3000	3000	3000	3000	0
611	20240715	091700	8372335	3000	2995	3000	2990	301
612	20240715	091600	7472285	3000	2995	3000	2995	301
613	20240715	091500	6570785	3000	3000	3000	3000	103
614	20240715	091400	6261785	3000	3000	3000	3000	101
615	20240715	091300	5958785	3000	3000	3000	3000	0
616	20240715	091200	5958785	3000	3000	3000	3000	0
617	20240715	091100	5958785	3000	3000	3000	3000	0
618	20240715	091000	5958785	3000	2995	3000	2995	4
619	20240715	090900	5946800	2995	2995	3000	2995	37
620	20240715	090800	5835820	2995	2995	2995	2995	1179
621	20240715	090700	2304715	3000	3000	3000	3000	404
622	20240715	090600	1092715	3000	3000	3000	3000	0
623	20240715	090500	1092715	3000	3000	3000	3000	0
624	20240715	090400	1092715	3000	3000	3000	3000	0
625	20240715	090300	1092715	3000	3000	3000	3000	0
626	20240715	090200	1092715	3000	3000	3000	3000	0
627	20240715	090100	1092715	3000	3000	3000	3000	0
628	20240715	090000	1092715	3000	3005	3005	3000	364