KissMeData/088280/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	200400	72445220	2960	2960	2960	2960	98
3	20240715	200300	72445220	2960	2960	2960	2960	0
4	20240715	200200	72445220	2960	2960	2960	2960	0
5	20240715	200100	72445220	2960	2960	2960	2960	0
6	20240715	200000	72445220	2960	2960	2960	2960	0
7	20240715	195900	72445220	2960	2960	2960	2960	0
8	20240715	195800	72445220	2960	2960	2960	2960	0
9	20240715	195700	72445220	2960	2960	2960	2960	0
10	20240715	195600	72445220	2960	2960	2960	2960	0
11	20240715	195500	72445220	2960	2960	2960	2960	0
12	20240715	195400	72445220	2960	2960	2960	2960	0
13	20240715	195300	72445220	2960	2960	2960	2960	0
14	20240715	195200	72445220	2960	2960	2960	2960	0
15	20240715	195100	72445220	2960	2960	2960	2960	0
16	20240715	195000	72445220	2960	2960	2960	2960	0
17	20240715	194900	72445220	2960	2960	2960	2960	0
18	20240715	194800	72445220	2960	2960	2960	2960	0
19	20240715	194700	72445220	2960	2960	2960	2960	0
20	20240715	194600	72445220	2960	2960	2960	2960	0
21	20240715	194500	72445220	2960	2960	2960	2960	0
22	20240715	194400	72445220	2960	2960	2960	2960	0
23	20240715	194300	72445220	2960	2960	2960	2960	0
24	20240715	194200	72445220	2960	2960	2960	2960	0
25	20240715	194100	72445220	2960	2960	2960	2960	0
26	20240715	194000	72445220	2960	2960	2960	2960	0
27	20240715	193900	72445220	2960	2960	2960	2960	0
28	20240715	193800	72445220	2960	2960	2960	2960	0
29	20240715	193700	72445220	2960	2960	2960	2960	0
30	20240715	193600	72445220	2960	2960	2960	2960	0
31	20240715	193500	72445220	2960	2960	2960	2960	0
32	20240715	193400	72445220	2960	2960	2960	2960	98
33	20240715	193300	72445220	2960	2960	2960	2960	0
34	20240715	193200	72445220	2960	2960	2960	2960	0
35	20240715	193100	72445220	2960	2960	2960	2960	0
36	20240715	193000	72445220	2960	2960	2960	2960	0
37	20240715	192900	72445220	2960	2960	2960	2960	0
38	20240715	192800	72445220	2960	2960	2960	2960	0
39	20240715	192700	72445220	2960	2960	2960	2960	0
40	20240715	192600	72445220	2960	2960	2960	2960	0
41	20240715	192500	72445220	2960	2960	2960	2960	0
42	20240715	192400	72445220	2960	2960	2960	2960	0
43	20240715	192300	72445220	2960	2960	2960	2960	0
44	20240715	192200	72445220	2960	2960	2960	2960	0
45	20240715	192100	72445220	2960	2960	2960	2960	0
46	20240715	192000	72445220	2960	2960	2960	2960	0
47	20240715	191900	72445220	2960	2960	2960	2960	0
48	20240715	191800	72445220	2960	2960	2960	2960	0
49	20240715	191700	72445220	2960	2960	2960	2960	0
50	20240715	191600	72445220	2960	2960	2960	2960	0
51	20240715	191500	72445220	2960	2960	2960	2960	0
52	20240715	191400	72445220	2960	2960	2960	2960	0
53	20240715	191300	72445220	2960	2960	2960	2960	0
54	20240715	191200	72445220	2960	2960	2960	2960	0
55	20240715	191100	72445220	2960	2960	2960	2960	0
56	20240715	191000	72445220	2960	2960	2960	2960	0
57	20240715	190900	72445220	2960	2960	2960	2960	0
58	20240715	190800	72445220	2960	2960	2960	2960	0
59	20240715	190700	72445220	2960	2960	2960	2960	0
60	20240715	190600	72445220	2960	2960	2960	2960	0
61	20240715	190500	72445220	2960	2960	2960	2960	0
62	20240715	190400	72445220	2960	2960	2960	2960	98
63	20240715	190300	72445220	2960	2960	2960	2960	0
64	20240715	190200	72445220	2960	2960	2960	2960	0
65	20240715	190100	72445220	2960	2960	2960	2960	0
66	20240715	190000	72445220	2960	2960	2960	2960	0
67	20240715	185900	72445220	2960	2960	2960	2960	0
68	20240715	185800	72445220	2960	2960	2960	2960	0
69	20240715	185700	72445220	2960	2960	2960	2960	0
70	20240715	185600	72445220	2960	2960	2960	2960	0
71	20240715	185500	72445220	2960	2960	2960	2960	0
72	20240715	185400	72445220	2960	2960	2960	2960	0
73	20240715	185300	72445220	2960	2960	2960	2960	0
74	20240715	185200	72445220	2960	2960	2960	2960	0
75	20240715	185100	72445220	2960	2960	2960	2960	0
76	20240715	185000	72445220	2960	2960	2960	2960	0
77	20240715	184900	72445220	2960	2960	2960	2960	0
78	20240715	184800	72445220	2960	2960	2960	2960	0
79	20240715	184700	72445220	2960	2960	2960	2960	0
80	20240715	184600	72445220	2960	2960	2960	2960	0
81	20240715	184500	72445220	2960	2960	2960	2960	0
82	20240715	184400	72445220	2960	2960	2960	2960	0
83	20240715	184300	72445220	2960	2960	2960	2960	0
84	20240715	184200	72445220	2960	2960	2960	2960	0
85	20240715	184100	72445220	2960	2960	2960	2960	0
86	20240715	184000	72445220	2960	2960	2960	2960	0
87	20240715	183900	72445220	2960	2960	2960	2960	0
88	20240715	183800	72445220	2960	2960	2960	2960	0
89	20240715	183700	72445220	2960	2960	2960	2960	0
90	20240715	183600	72445220	2960	2960	2960	2960	0
91	20240715	183500	72445220	2960	2960	2960	2960	0
92	20240715	183400	72445220	2960	2960	2960	2960	98
93	20240715	183300	72445220	2960	2960	2960	2960	0
94	20240715	183200	72445220	2960	2960	2960	2960	0
95	20240715	183100	72445220	2960	2960	2960	2960	0
96	20240715	183000	72445220	2960	2960	2960	2960	0
97	20240715	182900	72445220	2960	2960	2960	2960	0
98	20240715	182800	72445220	2960	2960	2960	2960	0
99	20240715	182700	72445220	2960	2960	2960	2960	0
100	20240715	182600	72445220	2960	2960	2960	2960	0
101	20240715	182500	72445220	2960	2960	2960	2960	0
102	20240715	182400	72445220	2960	2960	2960	2960	0
103	20240715	182300	72445220	2960	2960	2960	2960	0
104	20240715	182200	72445220	2960	2960	2960	2960	0
105	20240715	182100	72445220	2960	2960	2960	2960	0
106	20240715	182000	72445220	2960	2960	2960	2960	0
107	20240715	181900	72445220	2960	2960	2960	2960	0
108	20240715	181800	72445220	2960	2960	2960	2960	0
109	20240715	181700	72445220	2960	2960	2960	2960	0
110	20240715	181600	72445220	2960	2960	2960	2960	0
111	20240715	181500	72445220	2960	2960	2960	2960	0
112	20240715	181400	72445220	2960	2960	2960	2960	0
113	20240715	181300	72445220	2960	2960	2960	2960	0
114	20240715	181200	72445220	2960	2960	2960	2960	0
115	20240715	181100	72445220	2960	2960	2960	2960	0
116	20240715	181000	72445220	2960	2960	2960	2960	0
117	20240715	180900	72445220	2960	2960	2960	2960	0
118	20240715	180800	72445220	2960	2960	2960	2960	0
119	20240715	180700	72445220	2960	2960	2960	2960	0
120	20240715	180600	72445220	2960	2960	2960	2960	0
121	20240715	180500	72445220	2960	2960	2960	2960	0
122	20240715	180400	72445220	2960	2960	2960	2960	98
123	20240715	180300	72445220	2960	2960	2960	2960	0
124	20240715	180200	72445220	2960	2960	2960	2960	0
125	20240715	180100	72445220	2960	2960	2960	2960	0
126	20240715	180000	72445220	2960	2960	2960	2960	0
127	20240715	175900	72445220	2960	2960	2960	2960	0
128	20240715	175800	72445220	2960	2960	2960	2960	0
129	20240715	175700	72445220	2960	2960	2960	2960	0
130	20240715	175600	72445220	2960	2960	2960	2960	0
131	20240715	175500	72445220	2960	2960	2960	2960	0
132	20240715	175400	72445220	2960	2960	2960	2960	0
133	20240715	175300	72445220	2960	2960	2960	2960	0
134	20240715	175200	72445220	2960	2960	2960	2960	0
135	20240715	175100	72445220	2960	2960	2960	2960	0
136	20240715	175000	72445220	2960	2960	2960	2960	0
137	20240715	174900	72445220	2960	2960	2960	2960	0
138	20240715	174800	72445220	2960	2960	2960	2960	0
139	20240715	174700	72445220	2960	2960	2960	2960	0
140	20240715	174600	72445220	2960	2960	2960	2960	0
141	20240715	174500	72445220	2960	2960	2960	2960	0
142	20240715	174400	72445220	2960	2960	2960	2960	0
143	20240715	174300	72445220	2960	2960	2960	2960	0
144	20240715	174200	72445220	2960	2960	2960	2960	0
145	20240715	174100	72445220	2960	2960	2960	2960	0
146	20240715	174000	72445220	2960	2960	2960	2960	0
147	20240715	173900	72445220	2960	2960	2960	2960	0
148	20240715	173800	72445220	2960	2960	2960	2960	0
149	20240715	173700	72445220	2960	2960	2960	2960	0
150	20240715	173600	72445220	2960	2960	2960	2960	0
151	20240715	173500	72445220	2960	2960	2960	2960	0
152	20240715	173400	72445220	2960	2960	2960	2960	98
153	20240715	173300	72445220	2960	2960	2960	2960	0
154	20240715	173200	72445220	2960	2960	2960	2960	0
155	20240715	173100	72445220	2960	2960	2960	2960	0
156	20240715	173000	72445220	2960	2960	2960	2960	0
157	20240715	172900	72445220	2960	2960	2960	2960	0
158	20240715	172800	72445220	2960	2960	2960	2960	0
159	20240715	172700	72445220	2960	2960	2960	2960	0
160	20240715	172600	72445220	2960	2960	2960	2960	0
161	20240715	172500	72445220	2960	2960	2960	2960	0
162	20240715	172400	72445220	2960	2960	2960	2960	0
163	20240715	172300	72445220	2960	2960	2960	2960	0
164	20240715	172200	72445220	2960	2960	2960	2960	0
165	20240715	172100	72445220	2960	2960	2960	2960	0
166	20240715	172000	72445220	2960	2960	2960	2960	0
167	20240715	171900	72445220	2960	2960	2960	2960	0
168	20240715	171800	72445220	2960	2960	2960	2960	0
169	20240715	171700	72445220	2960	2960	2960	2960	0
170	20240715	171600	72445220	2960	2960	2960	2960	0
171	20240715	171500	72445220	2960	2960	2960	2960	0
172	20240715	171400	72445220	2960	2960	2960	2960	0
173	20240715	171300	72445220	2960	2960	2960	2960	0
174	20240715	171200	72445220	2960	2960	2960	2960	0
175	20240715	171100	72445220	2960	2960	2960	2960	0
176	20240715	171000	72445220	2960	2960	2960	2960	0
177	20240715	170900	72445220	2960	2960	2960	2960	0
178	20240715	170800	72445220	2960	2960	2960	2960	0
179	20240715	170700	72445220	2960	2960	2960	2960	0
180	20240715	170600	72445220	2960	2960	2960	2960	0
181	20240715	170500	72445220	2960	2960	2960	2960	0
182	20240715	170400	72445220	2960	2960	2960	2960	98
183	20240715	170300	72445220	2960	2960	2960	2960	0
184	20240715	170200	72445220	2960	2960	2960	2960	0
185	20240715	170100	72445220	2960	2960	2960	2960	0
186	20240715	170000	72445220	2960	2960	2960	2960	0
187	20240715	165900	72445220	2960	2960	2960	2960	0
188	20240715	165800	72445220	2960	2960	2960	2960	0
189	20240715	165700	72445220	2960	2960	2960	2960	0
190	20240715	165600	72445220	2960	2960	2960	2960	0
191	20240715	165500	72445220	2960	2960	2960	2960	0
192	20240715	165400	72445220	2960	2960	2960	2960	0
193	20240715	165300	72445220	2960	2960	2960	2960	0
194	20240715	165200	72445220	2960	2960	2960	2960	0
195	20240715	165100	72445220	2960	2960	2960	2960	0
196	20240715	165000	72445220	2960	2960	2960	2960	0
197	20240715	164900	72445220	2960	2960	2960	2960	0
198	20240715	164800	72445220	2960	2960	2960	2960	0
199	20240715	164700	72445220	2960	2960	2960	2960	0
200	20240715	164600	72445220	2960	2960	2960	2960	0
201	20240715	164500	72445220	2960	2960	2960	2960	0
202	20240715	164400	72445220	2960	2960	2960	2960	0
203	20240715	164300	72445220	2960	2960	2960	2960	0
204	20240715	164200	72445220	2960	2960	2960	2960	0
205	20240715	164100	72445220	2960	2960	2960	2960	0
206	20240715	164000	72445220	2960	2960	2960	2960	0
207	20240715	163900	72445220	2960	2960	2960	2960	0
208	20240715	163800	72445220	2960	2960	2960	2960	0
209	20240715	163700	72445220	2960	2960	2960	2960	0
210	20240715	163600	72445220	2960	2960	2960	2960	0
211	20240715	163500	72445220	2960	2960	2960	2960	0
212	20240715	163400	72445220	2960	2960	2960	2960	98
213	20240715	163300	72445220	2960	2960	2960	2960	0
214	20240715	163200	72445220	2960	2960	2960	2960	0
215	20240715	163100	72445220	2960	2960	2960	2960	0
216	20240715	163000	72445220	2960	2960	2960	2960	0
217	20240715	162900	72445220	2960	2960	2960	2960	0
218	20240715	162800	72445220	2960	2960	2960	2960	0
219	20240715	162700	72445220	2960	2960	2960	2960	0
220	20240715	162600	72445220	2960	2960	2960	2960	0
221	20240715	162500	72445220	2960	2960	2960	2960	0
222	20240715	162400	72445220	2960	2960	2960	2960	0
223	20240715	162300	72445220	2960	2960	2960	2960	0
224	20240715	162200	72445220	2960	2960	2960	2960	0
225	20240715	162100	72445220	2960	2960	2960	2960	0
226	20240715	162000	72445220	2960	2960	2960	2960	0
227	20240715	161900	72445220	2960	2960	2960	2960	0
228	20240715	161800	72445220	2960	2960	2960	2960	0
229	20240715	161700	72445220	2960	2960	2960	2960	0
230	20240715	161600	72445220	2960	2960	2960	2960	0
231	20240715	161500	72445220	2960	2960	2960	2960	0
232	20240715	161400	72445220	2960	2960	2960	2960	0
233	20240715	161300	72445220	2960	2960	2960	2960	0
234	20240715	161200	72445220	2960	2960	2960	2960	0
235	20240715	161100	72445220	2960	2960	2960	2960	0
236	20240715	161000	72445220	2960	2960	2960	2960	0
237	20240715	160900	72445220	2960	2960	2960	2960	0
238	20240715	160800	72445220	2960	2960	2960	2960	0
239	20240715	160700	72445220	2960	2960	2960	2960	0
240	20240715	160600	72445220	2960	2960	2960	2960	0
241	20240715	160500	72445220	2960	2960	2960	2960	0
242	20240715	160400	72445220	2960	2960	2960	2960	98
243	20240715	160300	72445220	2960	2960	2960	2960	0
244	20240715	160200	72445220	2960	2960	2960	2960	0
245	20240715	160100	72445220	2960	2960	2960	2960	0
246	20240715	160000	72445220	2960	2960	2960	2960	0
247	20240715	155900	72445220	2960	2960	2960	2960	0
248	20240715	155800	72445220	2960	2960	2960	2960	0
249	20240715	155700	72445220	2960	2960	2960	2960	0
250	20240715	155600	72445220	2960	2960	2960	2960	0
251	20240715	155500	72445220	2960	2960	2960	2960	0
252	20240715	155400	72445220	2960	2960	2960	2960	0
253	20240715	155300	72445220	2960	2960	2960	2960	0
254	20240715	155200	72445220	2960	2960	2960	2960	0
255	20240715	155100	72445220	2960	2960	2960	2960	0
256	20240715	155000	72445220	2960	2960	2960	2960	0
257	20240715	154900	72445220	2960	2960	2960	2960	0
258	20240715	154800	72445220	2960	2960	2960	2960	0
259	20240715	154700	72445220	2960	2960	2960	2960	0
260	20240715	154600	72445220	2960	2960	2960	2960	0
261	20240715	154500	72445220	2960	2960	2960	2960	0
262	20240715	154400	72445220	2960	2960	2960	2960	0
263	20240715	154300	72445220	2960	2960	2960	2960	0
264	20240715	154200	72445220	2960	2960	2960	2960	0
265	20240715	154100	72445220	2960	2960	2960	2960	0
266	20240715	154000	72445220	2960	2960	2960	2960	0
267	20240715	153900	72445220	2960	2960	2960	2960	0
268	20240715	153800	72445220	2960	2960	2960	2960	0
269	20240715	153700	72445220	2960	2960	2960	2960	0
270	20240715	153600	72445220	2960	2960	2960	2960	0
271	20240715	153500	72445220	2960	2960	2960	2960	0
272	20240715	153400	72445220	2960	2960	2960	2960	98
273	20240715	153300	72445220	2960	2960	2960	2960	0
274	20240715	153200	72445220	2960	2960	2960	2960	0
275	20240715	153100	72445220	2960	2960	2960	2960	0
276	20240715	153000	72445220	2960	2960	2960	2960	98
277	20240715	152900	72155140	2945	2945	2945	2945	0
278	20240715	152800	72155140	2945	2945	2945	2945	0
279	20240715	152700	72155140	2945	2945	2945	2945	0
280	20240715	152600	72155140	2945	2945	2945	2945	0
281	20240715	152500	72155140	2945	2945	2945	2945	0
282	20240715	152400	72155140	2945	2945	2945	2945	0
283	20240715	152300	72155140	2945	2945	2945	2945	0
284	20240715	152200	72155140	2945	2945	2945	2945	0
285	20240715	152100	72155140	2945	2945	2945	2945	0
286	20240715	152000	72155140	2945	2945	2945	2945	0
287	20240715	151900	72155140	2945	2945	2945	2945	34
288	20240715	151800	72055010	2945	2945	2945	2945	0
289	20240715	151700	72055010	2945	2945	2945	2945	1
290	20240715	151600	72052065	2945	2935	2945	2930	100
291	20240715	151500	71759030	2935	2935	2935	2935	3
292	20240715	151400	71750225	2935	2935	2935	2935	0
293	20240715	151300	71750225	2935	2935	2935	2935	0
294	20240715	151200	71750225	2935	2935	2935	2935	0
295	20240715	151100	71750225	2935	2935	2935	2935	0
296	20240715	151000	71750225	2935	2935	2935	2935	0
297	20240715	150900	71750225	2935	2935	2935	2935	5
298	20240715	150800	71735550	2935	2935	2935	2935	5
299	20240715	150700	71720875	2945	2945	2945	2945	0
300	20240715	150600	71720875	2945	2945	2945	2945	0
301	20240715	150500	71720875	2945	2945	2945	2945	0
302	20240715	150400	71720875	2945	2945	2945	2945	0
303	20240715	150300	71720875	2945	2945	2945	2945	0
304	20240715	150200	71720875	2945	2945	2945	2945	0
305	20240715	150100	71720875	2945	2945	2945	2945	0
306	20240715	150000	71720875	2945	2945	2945	2945	0
307	20240715	145900	71720875	2945	2945	2945	2945	0
308	20240715	145800	71720875	2945	2945	2945	2945	5
309	20240715	145700	71706150	2945	2945	2945	2945	10
310	20240715	145600	71676700	2945	2945	2945	2945	0
311	20240715	145500	71676700	2945	2945	2945	2945	5
312	20240715	145400	71661975	2945	2945	2945	2945	0
313	20240715	145300	71661975	2945	2945	2945	2945	0
314	20240715	145200	71661975	2945	2945	2945	2945	10
315	20240715	145100	71632525	2930	2930	2930	2930	0
316	20240715	145000	71632525	2930	2930	2930	2930	0
317	20240715	144900	71632525	2930	2930	2930	2930	0
318	20240715	144800	71632525	2930	2930	2930	2930	0
319	20240715	144700	71632525	2930	2930	2930	2930	0
320	20240715	144600	71632525	2930	2930	2930	2930	0
321	20240715	144500	71632525	2930	2930	2930	2930	0
322	20240715	144400	71632525	2930	2930	2930	2930	0
323	20240715	144300	71632525	2930	2930	2930	2930	0
324	20240715	144200	71632525	2930	2930	2930	2930	0
325	20240715	144100	71632525	2930	2930	2930	2930	0
326	20240715	144000	71632525	2930	2930	2930	2930	16
327	20240715	143900	71585645	2945	2945	2945	2945	0
328	20240715	143800	71585645	2945	2945	2945	2945	0
329	20240715	143700	71585645	2945	2945	2945	2945	0
330	20240715	143600	71585645	2945	2945	2945	2945	0
331	20240715	143500	71585645	2945	2945	2945	2945	120
332	20240715	143400	71232245	2945	2945	2945	2945	0
333	20240715	143300	71232245	2945	2945	2945	2945	0
334	20240715	143200	71232245	2945	2945	2945	2945	0
335	20240715	143100	71232245	2945	2945	2945	2945	0
336	20240715	143000	71232245	2945	2945	2945	2945	0
337	20240715	142900	71232245	2945	2945	2945	2945	0
338	20240715	142800	71232245	2945	2945	2945	2945	0
339	20240715	142700	71232245	2945	2945	2945	2945	0
340	20240715	142600	71232245	2945	2945	2945	2945	0
341	20240715	142500	71232245	2945	2945	2945	2945	30
342	20240715	142400	71143895	2945	2945	2945	2945	0
343	20240715	142300	71143895	2945	2945	2945	2945	0
344	20240715	142200	71143895	2945	2945	2945	2945	0
345	20240715	142100	71143895	2945	2945	2945	2945	0
346	20240715	142000	71143895	2945	2945	2945	2945	0
347	20240715	141900	71143895	2945	2945	2945	2945	0
348	20240715	141800	71143895	2945	2945	2945	2945	0
349	20240715	141700	71143895	2945	2945	2945	2945	0
350	20240715	141600	71143895	2945	2945	2945	2945	0
351	20240715	141500	71143895	2945	2945	2945	2945	0
352	20240715	141400	71143895	2945	2945	2945	2945	0
353	20240715	141300	71143895	2945	2945	2945	2945	0
354	20240715	141200	71143895	2945	2945	2945	2945	0
355	20240715	141100	71143895	2945	2945	2945	2945	0
356	20240715	141000	71143895	2945	2945	2945	2945	3
357	20240715	140900	71135060	2945	2945	2945	2945	0
358	20240715	140800	71135060	2945	2945	2945	2945	0
359	20240715	140700	71135060	2945	2945	2945	2945	0
360	20240715	140600	71135060	2945	2945	2945	2945	0
361	20240715	140500	71135060	2945	2945	2945	2945	0
362	20240715	140400	71135060	2945	2920	2945	2920	12
363	20240715	140300	71099995	2920	2915	2920	2915	2264
364	20240715	140200	64500345	2915	2920	2920	2910	867
365	20240715	140100	61971055	2920	2920	2920	2920	0
366	20240715	140000	61971055	2920	2930	2930	2920	3106
367	20240715	135900	52876150	2935	2935	2935	2935	8
368	20240715	135800	52852670	2930	2935	2935	2930	218
369	20240715	135700	52212845	2935	2935	2940	2935	41
370	20240715	135600	52092410	2940	2940	2940	2940	0
371	20240715	135500	52092410	2940	2940	2940	2940	0
372	20240715	135400	52092410	2940	2940	2940	2940	0
373	20240715	135300	52092410	2940	2940	2940	2940	2
374	20240715	135200	52086530	2940	2940	2940	2940	6067
375	20240715	135100	34249550	2940	2940	2940	2940	8
376	20240715	135000	34226030	2945	2945	2945	2945	7
377	20240715	134900	34205415	2945	2950	2950	2945	64
378	20240715	134800	34016825	2955	2955	2955	2955	0
379	20240715	134700	34016825	2955	2955	2955	2955	0
380	20240715	134600	34016825	2955	2955	2955	2955	0
381	20240715	134500	34016825	2955	2955	2955	2955	0
382	20240715	134400	34016825	2955	2955	2955	2955	0
383	20240715	134300	34016825	2955	2955	2955	2955	0
384	20240715	134200	34016825	2955	2955	2955	2955	1
385	20240715	134100	34013870	2955	2955	2955	2955	0
386	20240715	134000	34013870	2955	2955	2955	2955	0
387	20240715	133900	34013870	2955	2955	2955	2955	1
388	20240715	133800	34010915	2945	2945	2945	2945	0
389	20240715	133700	34010915	2945	2945	2945	2945	0
390	20240715	133600	34010915	2945	2945	2945	2945	0
391	20240715	133500	34010915	2945	2945	2945	2945	0
392	20240715	133400	34010915	2945	2945	2945	2945	0
393	20240715	133300	34010915	2945	2945	2945	2945	0
394	20240715	133200	34010915	2945	2945	2945	2945	0
395	20240715	133100	34010915	2945	2945	2945	2945	0
396	20240715	133000	34010915	2945	2950	2950	2945	300
397	20240715	132900	33127130	2955	2955	2955	2955	0
398	20240715	132800	33127130	2955	2955	2955	2955	0
399	20240715	132700	33127130	2955	2955	2955	2955	5
400	20240715	132600	33112355	2955	2955	2955	2955	2
401	20240715	132500	33106445	2955	2955	2955	2955	0
402	20240715	132400	33106445	2955	2955	2955	2955	0
403	20240715	132300	33106445	2955	2955	2955	2955	0
404	20240715	132200	33106445	2955	2955	2955	2955	0
405	20240715	132100	33106445	2955	2955	2955	2955	0
406	20240715	132000	33106445	2955	2955	2955	2955	0
407	20240715	131900	33106445	2955	2960	2960	2955	74
408	20240715	131800	32887770	2960	2960	2960	2960	1
409	20240715	131700	32884810	2960	2960	2960	2960	0
410	20240715	131600	32884810	2960	2960	2960	2960	1
411	20240715	131500	32881850	2955	2955	2955	2955	0
412	20240715	131400	32881850	2955	2955	2955	2955	0
413	20240715	131300	32881850	2955	2955	2955	2955	0
414	20240715	131200	32881850	2955	2955	2955	2955	0
415	20240715	131100	32881850	2955	2955	2955	2955	0
416	20240715	131000	32881850	2955	2955	2955	2955	30
417	20240715	130900	32793200	2955	2955	2955	2955	0
418	20240715	130800	32793200	2955	2955	2955	2955	2
419	20240715	130700	32787290	2955	2955	2955	2955	0
420	20240715	130600	32787290	2955	2955	2955	2955	680
421	20240715	130500	30777890	2950	2950	2950	2950	0
422	20240715	130400	30777890	2950	2950	2950	2950	0
423	20240715	130300	30777890	2950	2950	2950	2950	0
424	20240715	130200	30777890	2950	2950	2950	2950	0
425	20240715	130100	30777890	2950	2950	2950	2950	0
426	20240715	130000	30777890	2950	2950	2950	2950	0
427	20240715	125900	30777890	2950	2950	2950	2950	0
428	20240715	125800	30777890	2950	2950	2950	2950	10
429	20240715	125700	30748390	2950	2950	2950	2950	0
430	20240715	125600	30748390	2950	2950	2950	2950	0
431	20240715	125500	30748390	2950	2950	2950	2950	0
432	20240715	125400	30748390	2950	2950	2950	2950	0
433	20240715	125300	30748390	2950	2950	2950	2950	0
434	20240715	125200	30748390	2950	2950	2950	2950	0
435	20240715	125100	30748390	2950	2950	2950	2950	0
436	20240715	125000	30748390	2950	2950	2950	2950	1
437	20240715	124900	30745440	2955	2955	2955	2955	0
438	20240715	124800	30745440	2955	2955	2955	2955	0
439	20240715	124700	30745440	2955	2955	2955	2955	0
440	20240715	124600	30745440	2955	2955	2955	2955	15
441	20240715	124500	30701115	2950	2950	2950	2950	3
442	20240715	124400	30692265	2945	2945	2945	2945	0
443	20240715	124300	30692265	2945	2950	2950	2945	17
444	20240715	124200	30642140	2955	2955	2955	2955	0
445	20240715	124100	30642140	2955	2955	2955	2955	1
446	20240715	124000	30639185	2955	2955	2955	2955	0
447	20240715	123900	30639185	2955	2955	2955	2955	0
448	20240715	123800	30639185	2955	2955	2955	2955	0
449	20240715	123700	30639185	2955	2955	2955	2955	1
450	20240715	123600	30636230	2950	2940	2950	2940	731
451	20240715	123500	28483510	2935	2940	2940	2935	16
452	20240715	123400	28436545	2940	2940	2940	2940	41
453	20240715	123300	28316005	2940	2940	2940	2940	0
454	20240715	123200	28316005	2940	2940	2940	2940	0
455	20240715	123100	28316005	2940	2940	2940	2940	0
456	20240715	123000	28316005	2940	2940	2940	2940	0
457	20240715	122900	28316005	2940	2940	2940	2940	1
458	20240715	122800	28313065	2940	2940	2940	2940	0
459	20240715	122700	28313065	2940	2940	2940	2940	191
460	20240715	122600	27751525	2935	2935	2935	2935	0
461	20240715	122500	27751525	2935	2935	2935	2935	0
462	20240715	122400	27751525	2935	2935	2935	2935	0
463	20240715	122300	27751525	2935	2935	2935	2935	0
464	20240715	122200	27751525	2935	2935	2935	2935	0
465	20240715	122100	27751525	2935	2935	2935	2935	0
466	20240715	122000	27751525	2935	2935	2935	2935	0
467	20240715	121900	27751525	2935	2935	2935	2935	0
468	20240715	121800	27751525	2935	2935	2935	2935	10
469	20240715	121700	27722175	2940	2940	2940	2940	0
470	20240715	121600	27722175	2940	2940	2940	2940	0
471	20240715	121500	27722175	2940	2940	2940	2940	0
472	20240715	121400	27722175	2940	2940	2940	2940	0
473	20240715	121300	27722175	2940	2940	2940	2940	0
474	20240715	121200	27722175	2940	2940	2940	2940	0
475	20240715	121100	27722175	2940	2940	2940	2940	0
476	20240715	121000	27722175	2940	2940	2940	2940	0
477	20240715	120900	27722175	2940	2940	2940	2940	0
478	20240715	120800	27722175	2940	2940	2940	2940	0
479	20240715	120700	27722175	2940	2940	2940	2940	1
480	20240715	120600	27719235	2940	2940	2940	2940	0
481	20240715	120500	27719235	2940	2940	2940	2940	0
482	20240715	120400	27719235	2940	2940	2940	2940	3
483	20240715	120300	27710415	2940	2940	2940	2940	1
484	20240715	120200	27707475	2940	2940	2940	2940	2
485	20240715	120100	27701595	2935	2935	2935	2935	0
486	20240715	120000	27701595	2935	2935	2935	2935	0
487	20240715	115900	27701595	2935	2935	2935	2935	0
488	20240715	115800	27701595	2935	2935	2935	2935	0
489	20240715	115700	27701595	2935	2935	2935	2935	0
490	20240715	115600	27701595	2935	2935	2935	2935	0
491	20240715	115500	27701595	2935	2935	2935	2935	0
492	20240715	115400	27701595	2935	2935	2935	2935	0
493	20240715	115300	27701595	2935	2935	2935	2935	0
494	20240715	115200	27701595	2935	2935	2935	2935	0
495	20240715	115100	27701595	2935	2935	2935	2935	0
496	20240715	115000	27701595	2935	2935	2935	2935	0
497	20240715	114900	27701595	2935	2935	2935	2935	5
498	20240715	114800	27686920	2940	2940	2940	2940	0
499	20240715	114700	27686920	2940	2940	2940	2940	0
500	20240715	114600	27686920	2940	2940	2940	2940	0
501	20240715	114500	27686920	2940	2940	2940	2940	0
502	20240715	114400	27686920	2940	2940	2940	2940	0
503	20240715	114300	27686920	2940	2940	2940	2940	0
504	20240715	114200	27686920	2940	2940	2940	2940	0
505	20240715	114100	27686920	2940	2940	2940	2940	0
506	20240715	114000	27686920	2940	2940	2940	2940	0
507	20240715	113900	27686920	2940	2940	2940	2940	0
508	20240715	113800	27686920	2940	2940	2940	2940	0
509	20240715	113700	27686920	2940	2940	2940	2940	0
510	20240715	113600	27686920	2940	2940	2940	2940	3
511	20240715	113500	27678100	2940	2940	2940	2940	3
512	20240715	113400	27669280	2940	2940	2940	2940	1
513	20240715	113300	27666340	2930	2930	2930	2930	10
514	20240715	113200	27637040	2940	2940	2940	2940	0
515	20240715	113100	27637040	2940	2940	2940	2940	0
516	20240715	113000	27637040	2940	2940	2940	2940	0
517	20240715	112900	27637040	2940	2940	2940	2940	0
518	20240715	112800	27637040	2940	2940	2940	2940	0
519	20240715	112700	27637040	2940	2940	2940	2940	0
520	20240715	112600	27637040	2940	2940	2940	2940	0
521	20240715	112500	27637040	2940	2940	2940	2940	0
522	20240715	112400	27637040	2940	2940	2940	2940	5
523	20240715	112300	27622340	2940	2940	2940	2940	0
524	20240715	112200	27622340	2940	2940	2940	2940	0
525	20240715	112100	27622340	2940	2940	2940	2940	0
526	20240715	112000	27622340	2940	2940	2940	2940	5
527	20240715	111900	27607640	2930	2930	2930	2930	0
528	20240715	111800	27607640	2930	2935	2935	2930	700
529	20240715	111700	25555600	2935	2935	2935	2935	0
530	20240715	111600	25555600	2935	2935	2935	2935	0
531	20240715	111500	25555600	2935	2935	2935	2935	0
532	20240715	111400	25555600	2935	2935	2935	2935	0
533	20240715	111300	25555600	2935	2935	2935	2935	5
534	20240715	111200	25540925	2940	2940	2940	2940	0
535	20240715	111100	25540925	2940	2940	2940	2940	0
536	20240715	111000	25540925	2940	2940	2940	2940	0
537	20240715	110900	25540925	2940	2940	2940	2940	10
538	20240715	110800	25511525	2940	2940	2940	2940	1
539	20240715	110700	25508585	2940	2940	2940	2940	3
540	20240715	110600	25499765	2940	2940	2940	2940	0
541	20240715	110500	25499765	2940	2940	2940	2940	0
542	20240715	110400	25499765	2940	2940	2940	2940	0
543	20240715	110300	25499765	2940	2940	2940	2940	0
544	20240715	110200	25499765	2940	2940	2940	2940	0
545	20240715	110100	25499765	2940	2940	2940	2940	0
546	20240715	110000	25499765	2940	2940	2940	2940	0
547	20240715	105900	25499765	2940	2940	2940	2940	2
548	20240715	105800	25493885	2935	2935	2935	2935	0
549	20240715	105700	25493885	2935	2935	2935	2935	0
550	20240715	105600	25493885	2935	2935	2935	2935	0
551	20240715	105500	25493885	2935	2935	2935	2935	0
552	20240715	105400	25493885	2935	2935	2935	2935	0
553	20240715	105300	25493885	2935	2935	2935	2935	0
554	20240715	105200	25493885	2935	2935	2935	2935	0
555	20240715	105100	25493885	2935	2935	2935	2935	0
556	20240715	105000	25493885	2935	2940	2940	2935	39
557	20240715	104900	25379370	2945	2945	2945	2945	40
558	20240715	104800	25261570	2935	2935	2935	2935	0
559	20240715	104700	25261570	2935	2935	2935	2935	19
560	20240715	104600	25205805	2935	2935	2935	2935	0
561	20240715	104500	25205805	2935	2935	2935	2935	0
562	20240715	104400	25205805	2935	2935	2935	2935	0
563	20240715	104300	25205805	2935	2935	2935	2935	5
564	20240715	104200	25191130	2935	2940	2940	2935	1934
565	20240715	104100	19512205	2940	2940	2940	2940	0
566	20240715	104000	19512205	2940	2940	2940	2940	0
567	20240715	103900	19512205	2940	2940	2940	2940	0
568	20240715	103800	19512205	2940	2940	2940	2940	0
569	20240715	103700	19512205	2940	2940	2940	2940	0
570	20240715	103600	19512205	2940	2940	2940	2940	0
571	20240715	103500	19512205	2940	2940	2940	2940	1
572	20240715	103400	19509265	2940	2940	2940	2940	0
573	20240715	103300	19509265	2940	2940	2940	2940	0
574	20240715	103200	19509265	2940	2940	2940	2940	500
575	20240715	103100	18039265	2945	2945	2945	2945	0
576	20240715	103000	18039265	2945	2945	2945	2945	31
577	20240715	102900	17947970	2945	2945	2945	2945	0
578	20240715	102800	17947970	2945	2945	2945	2945	100
579	20240715	102700	17653470	2945	2945	2945	2945	0
580	20240715	102600	17653470	2945	2945	2945	2945	0
581	20240715	102500	17653470	2945	2950	2950	2945	1541
582	20240715	102400	13115090	2950	2950	2950	2950	0
583	20240715	102300	13115090	2950	2950	2950	2950	0
584	20240715	102200	13115090	2950	2950	2950	2950	0
585	20240715	102100	13115090	2950	2950	2950	2950	3
586	20240715	102000	13106240	2955	2955	2955	2955	1
587	20240715	101900	13103285	2955	2955	2955	2955	0
588	20240715	101800	13103285	2955	2955	2955	2955	0
589	20240715	101700	13103285	2955	2955	2955	2955	0
590	20240715	101600	13103285	2955	2955	2955	2955	5
591	20240715	101500	13088510	2965	2965	2965	2965	0
592	20240715	101400	13088510	2965	2965	2965	2965	0
593	20240715	101300	13088510	2965	2965	2965	2965	0
594	20240715	101200	13088510	2965	2965	2965	2965	1
595	20240715	101100	13085545	2965	2965	2965	2965	0
596	20240715	101000	13085545	2965	2955	2965	2955	41
597	20240715	100900	12964380	2955	2955	2955	2955	102
598	20240715	100800	12662970	2955	2955	2955	2955	0
599	20240715	100700	12662970	2955	2955	2955	2955	1
600	20240715	100600	12660015	2955	2955	2955	2955	0
601	20240715	100500	12660015	2955	2955	2955	2955	1
602	20240715	100400	12657060	2955	2955	2980	2955	3102
603	20240715	100300	3433225	2940	2940	2940	2940	0
604	20240715	100200	3433225	2940	2940	2940	2940	0
605	20240715	100100	3433225	2940	2950	2955	2940	4
606	20240715	100000	3421425	2940	2940	2940	2940	0
607	20240715	095900	3421425	2940	2940	2940	2940	0
608	20240715	095800	3421425	2940	2940	2940	2940	50
609	20240715	095700	3274425	2945	2945	2945	2945	674
610	20240715	095600	1289495	2945	2945	2945	2945	0
611	20240715	095500	1289495	2945	2945	2945	2945	0
612	20240715	095400	1289495	2945	2945	2945	2945	0
613	20240715	095300	1289495	2945	2945	2945	2945	8
614	20240715	095200	1265935	2945	2945	2945	2945	0
615	20240715	095100	1265935	2945	2945	2945	2945	0
616	20240715	095000	1265935	2945	2945	2945	2945	0
617	20240715	094900	1265935	2945	2945	2945	2945	0
618	20240715	094800	1265935	2945	2945	2945	2945	0
619	20240715	094700	1265935	2945	2945	2945	2945	0
620	20240715	094600	1265935	2945	2945	2945	2945	0
621	20240715	094500	1265935	2945	2945	2945	2945	0
622	20240715	094400	1265935	2945	2945	2945	2945	0
623	20240715	094300	1265935	2945	2945	2945	2945	0
624	20240715	094200	1265935	2945	2945	2945	2945	0
625	20240715	094100	1265935	2945	2950	2950	2945	20
626	20240715	094000	1206985	2945	2945	2945	2945	0
627	20240715	093900	1206985	2945	2945	2945	2945	0
628	20240715	093800	1206985	2945	2945	2945	2945	0
629	20240715	093700	1206985	2945	2945	2945	2945	11
630	20240715	093600	1174590	2950	2950	2950	2950	0
631	20240715	093500	1174590	2950	2950	2950	2950	0
632	20240715	093400	1174590	2950	2950	2950	2950	2
633	20240715	093300	1168690	2925	2925	2925	2925	0
634	20240715	093200	1168690	2925	2925	2925	2925	0
635	20240715	093100	1168690	2925	2925	2925	2925	0
636	20240715	093000	1168690	2925	2945	2945	2925	100
637	20240715	092900	875590	2980	2980	2980	2980	0
638	20240715	092800	875590	2980	2980	2980	2980	0
639	20240715	092700	875590	2980	2980	2980	2980	0
640	20240715	092600	875590	2980	2980	2980	2980	0
641	20240715	092500	875590	2980	2980	2980	2980	0
642	20240715	092400	875590	2980	2980	2980	2980	0
643	20240715	092300	875590	2980	2980	2980	2980	0
644	20240715	092200	875590	2980	2980	2980	2980	0
645	20240715	092100	875590	2980	2980	2980	2980	0
646	20240715	092000	875590	2980	2975	2980	2975	5
647	20240715	091900	860705	2980	2980	2980	2980	0
648	20240715	091800	860705	2980	2980	2980	2980	0
649	20240715	091700	860705	2980	2980	2980	2980	0
650	20240715	091600	860705	2980	2965	2980	2965	10
651	20240715	091500	830990	2980	2980	2980	2980	0
652	20240715	091400	830990	2980	2980	2980	2980	0
653	20240715	091300	830990	2980	2980	2980	2980	0
654	20240715	091200	830990	2980	2915	2980	2915	80
655	20240715	091100	596920	2915	2940	2940	2915	48
656	20240715	091000	456785	2940	2955	2955	2940	148
657	20240715	090900	20825	2960	2980	2980	2960	3
658	20240715	090800	11925	2980	2980	2980	2980	0
659	20240715	090700	11925	2980	2980	2980	2980	0
660	20240715	090600	11925	2980	2980	2980	2980	0
661	20240715	090500	11925	2980	2980	2980	2980	1
662	20240715	090400	8945	2980	2985	2985	2980	3
663	20240715	090300	0	2980	2980	2980	2980	0
664	20240715	090200	0	2980	2980	2980	2980	0
665	20240715	090100	0	2980	2980	2980	2980	0
666	20240715	090000	0	2980	2980	2980	2980	0