KissMeData/088280/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	200500	54556755	2930	2930	2930	2930	51
3	20240716	200400	54556755	2930	2930	2930	2930	0
4	20240716	200300	54556755	2930	2930	2930	2930	0
5	20240716	200200	54556755	2930	2930	2930	2930	0
6	20240716	200100	54556755	2930	2930	2930	2930	0
7	20240716	200000	54556755	2930	2930	2930	2930	0
8	20240716	195900	54556755	2930	2930	2930	2930	0
9	20240716	195800	54556755	2930	2930	2930	2930	0
10	20240716	195700	54556755	2930	2930	2930	2930	0
11	20240716	195600	54556755	2930	2930	2930	2930	0
12	20240716	195500	54556755	2930	2930	2930	2930	0
13	20240716	195400	54556755	2930	2930	2930	2930	0
14	20240716	195300	54556755	2930	2930	2930	2930	0
15	20240716	195200	54556755	2930	2930	2930	2930	0
16	20240716	195100	54556755	2930	2930	2930	2930	0
17	20240716	195000	54556755	2930	2930	2930	2930	0
18	20240716	194900	54556755	2930	2930	2930	2930	0
19	20240716	194800	54556755	2930	2930	2930	2930	0
20	20240716	194700	54556755	2930	2930	2930	2930	0
21	20240716	194600	54556755	2930	2930	2930	2930	0
22	20240716	194500	54556755	2930	2930	2930	2930	0
23	20240716	194400	54556755	2930	2930	2930	2930	0
24	20240716	194300	54556755	2930	2930	2930	2930	0
25	20240716	194200	54556755	2930	2930	2930	2930	0
26	20240716	194100	54556755	2930	2930	2930	2930	0
27	20240716	194000	54556755	2930	2930	2930	2930	0
28	20240716	193900	54556755	2930	2930	2930	2930	0
29	20240716	193800	54556755	2930	2930	2930	2930	0
30	20240716	193700	54556755	2930	2930	2930	2930	0
31	20240716	193600	54556755	2930	2930	2930	2930	0
32	20240716	193500	54556755	2930	2930	2930	2930	51
33	20240716	193400	54556755	2930	2930	2930	2930	0
34	20240716	193300	54556755	2930	2930	2930	2930	0
35	20240716	193200	54556755	2930	2930	2930	2930	0
36	20240716	193100	54556755	2930	2930	2930	2930	0
37	20240716	193000	54556755	2930	2930	2930	2930	0
38	20240716	192900	54556755	2930	2930	2930	2930	0
39	20240716	192800	54556755	2930	2930	2930	2930	0
40	20240716	192700	54556755	2930	2930	2930	2930	0
41	20240716	192600	54556755	2930	2930	2930	2930	0
42	20240716	192500	54556755	2930	2930	2930	2930	0
43	20240716	192400	54556755	2930	2930	2930	2930	0
44	20240716	192300	54556755	2930	2930	2930	2930	0
45	20240716	192200	54556755	2930	2930	2930	2930	0
46	20240716	192100	54556755	2930	2930	2930	2930	0
47	20240716	192000	54556755	2930	2930	2930	2930	0
48	20240716	191900	54556755	2930	2930	2930	2930	0
49	20240716	191800	54556755	2930	2930	2930	2930	0
50	20240716	191700	54556755	2930	2930	2930	2930	0
51	20240716	191600	54556755	2930	2930	2930	2930	0
52	20240716	191500	54556755	2930	2930	2930	2930	0
53	20240716	191400	54556755	2930	2930	2930	2930	0
54	20240716	191300	54556755	2930	2930	2930	2930	0
55	20240716	191200	54556755	2930	2930	2930	2930	0
56	20240716	191100	54556755	2930	2930	2930	2930	0
57	20240716	191000	54556755	2930	2930	2930	2930	0
58	20240716	190900	54556755	2930	2930	2930	2930	0
59	20240716	190800	54556755	2930	2930	2930	2930	0
60	20240716	190700	54556755	2930	2930	2930	2930	0
61	20240716	190600	54556755	2930	2930	2930	2930	0
62	20240716	190500	54556755	2930	2930	2930	2930	51
63	20240716	190400	54556755	2930	2930	2930	2930	0
64	20240716	190300	54556755	2930	2930	2930	2930	0
65	20240716	190200	54556755	2930	2930	2930	2930	0
66	20240716	190100	54556755	2930	2930	2930	2930	0
67	20240716	190000	54556755	2930	2930	2930	2930	0
68	20240716	185900	54556755	2930	2930	2930	2930	0
69	20240716	185800	54556755	2930	2930	2930	2930	0
70	20240716	185700	54556755	2930	2930	2930	2930	0
71	20240716	185600	54556755	2930	2930	2930	2930	0
72	20240716	185500	54556755	2930	2930	2930	2930	0
73	20240716	185400	54556755	2930	2930	2930	2930	0
74	20240716	185300	54556755	2930	2930	2930	2930	0
75	20240716	185200	54556755	2930	2930	2930	2930	0
76	20240716	185100	54556755	2930	2930	2930	2930	0
77	20240716	185000	54556755	2930	2930	2930	2930	0
78	20240716	184900	54556755	2930	2930	2930	2930	0
79	20240716	184800	54556755	2930	2930	2930	2930	0
80	20240716	184700	54556755	2930	2930	2930	2930	0
81	20240716	184600	54556755	2930	2930	2930	2930	0
82	20240716	184500	54556755	2930	2930	2930	2930	0
83	20240716	184400	54556755	2930	2930	2930	2930	0
84	20240716	184300	54556755	2930	2930	2930	2930	0
85	20240716	184200	54556755	2930	2930	2930	2930	0
86	20240716	184100	54556755	2930	2930	2930	2930	0
87	20240716	184000	54556755	2930	2930	2930	2930	0
88	20240716	183900	54556755	2930	2930	2930	2930	0
89	20240716	183800	54556755	2930	2930	2930	2930	0
90	20240716	183700	54556755	2930	2930	2930	2930	0
91	20240716	183600	54556755	2930	2930	2930	2930	0
92	20240716	183500	54556755	2930	2930	2930	2930	51
93	20240716	183400	54556755	2930	2930	2930	2930	0
94	20240716	183300	54556755	2930	2930	2930	2930	0
95	20240716	183200	54556755	2930	2930	2930	2930	0
96	20240716	183100	54556755	2930	2930	2930	2930	0
97	20240716	183000	54556755	2930	2930	2930	2930	0
98	20240716	182900	54556755	2930	2930	2930	2930	0
99	20240716	182800	54556755	2930	2930	2930	2930	0
100	20240716	182700	54556755	2930	2930	2930	2930	0
101	20240716	182600	54556755	2930	2930	2930	2930	0
102	20240716	182500	54556755	2930	2930	2930	2930	0
103	20240716	182400	54556755	2930	2930	2930	2930	0
104	20240716	182300	54556755	2930	2930	2930	2930	0
105	20240716	182200	54556755	2930	2930	2930	2930	0
106	20240716	182100	54556755	2930	2930	2930	2930	0
107	20240716	182000	54556755	2930	2930	2930	2930	0
108	20240716	181900	54556755	2930	2930	2930	2930	0
109	20240716	181800	54556755	2930	2930	2930	2930	0
110	20240716	181700	54556755	2930	2930	2930	2930	0
111	20240716	181600	54556755	2930	2930	2930	2930	0
112	20240716	181500	54556755	2930	2930	2930	2930	0
113	20240716	181400	54556755	2930	2930	2930	2930	0
114	20240716	181300	54556755	2930	2930	2930	2930	0
115	20240716	181200	54556755	2930	2930	2930	2930	0
116	20240716	181100	54556755	2930	2930	2930	2930	0
117	20240716	181000	54556755	2930	2930	2930	2930	0
118	20240716	180900	54556755	2930	2930	2930	2930	0
119	20240716	180800	54556755	2930	2930	2930	2930	0
120	20240716	180700	54556755	2930	2930	2930	2930	0
121	20240716	180600	54556755	2930	2930	2930	2930	0
122	20240716	180500	54556755	2930	2930	2930	2930	51
123	20240716	180400	54556755	2930	2930	2930	2930	0
124	20240716	180300	54556755	2930	2930	2930	2930	0
125	20240716	180200	54556755	2930	2930	2930	2930	0
126	20240716	180100	54556755	2930	2930	2930	2930	0
127	20240716	180000	54556755	2930	2930	2930	2930	0
128	20240716	175900	54556755	2930	2930	2930	2930	0
129	20240716	175800	54556755	2930	2930	2930	2930	0
130	20240716	175700	54556755	2930	2930	2930	2930	0
131	20240716	175600	54556755	2930	2930	2930	2930	0
132	20240716	175500	54556755	2930	2930	2930	2930	0
133	20240716	175400	54556755	2930	2930	2930	2930	0
134	20240716	175300	54556755	2930	2930	2930	2930	0
135	20240716	175200	54556755	2930	2930	2930	2930	0
136	20240716	175100	54556755	2930	2930	2930	2930	0
137	20240716	175000	54556755	2930	2930	2930	2930	0
138	20240716	174900	54556755	2930	2930	2930	2930	0
139	20240716	174800	54556755	2930	2930	2930	2930	0
140	20240716	174700	54556755	2930	2930	2930	2930	0
141	20240716	174600	54556755	2930	2930	2930	2930	0
142	20240716	174500	54556755	2930	2930	2930	2930	0
143	20240716	174400	54556755	2930	2930	2930	2930	0
144	20240716	174300	54556755	2930	2930	2930	2930	0
145	20240716	174200	54556755	2930	2930	2930	2930	0
146	20240716	174100	54556755	2930	2930	2930	2930	0
147	20240716	174000	54556755	2930	2930	2930	2930	0
148	20240716	173900	54556755	2930	2930	2930	2930	0
149	20240716	173800	54556755	2930	2930	2930	2930	0
150	20240716	173700	54556755	2930	2930	2930	2930	0
151	20240716	173600	54556755	2930	2930	2930	2930	0
152	20240716	173500	54556755	2930	2930	2930	2930	51
153	20240716	173400	54556755	2930	2930	2930	2930	0
154	20240716	173300	54556755	2930	2930	2930	2930	0
155	20240716	173200	54556755	2930	2930	2930	2930	0
156	20240716	173100	54556755	2930	2930	2930	2930	0
157	20240716	173000	54556755	2930	2930	2930	2930	0
158	20240716	172900	54556755	2930	2930	2930	2930	0
159	20240716	172800	54556755	2930	2930	2930	2930	0
160	20240716	172700	54556755	2930	2930	2930	2930	0
161	20240716	172600	54556755	2930	2930	2930	2930	0
162	20240716	172500	54556755	2930	2930	2930	2930	0
163	20240716	172400	54556755	2930	2930	2930	2930	0
164	20240716	172300	54556755	2930	2930	2930	2930	0
165	20240716	172200	54556755	2930	2930	2930	2930	0
166	20240716	172100	54556755	2930	2930	2930	2930	0
167	20240716	172000	54556755	2930	2930	2930	2930	0
168	20240716	171900	54556755	2930	2930	2930	2930	0
169	20240716	171800	54556755	2930	2930	2930	2930	0
170	20240716	171700	54556755	2930	2930	2930	2930	0
171	20240716	171600	54556755	2930	2930	2930	2930	0
172	20240716	171500	54556755	2930	2930	2930	2930	0
173	20240716	171400	54556755	2930	2930	2930	2930	0
174	20240716	171300	54556755	2930	2930	2930	2930	0
175	20240716	171200	54556755	2930	2930	2930	2930	0
176	20240716	171100	54556755	2930	2930	2930	2930	0
177	20240716	171000	54556755	2930	2930	2930	2930	0
178	20240716	170900	54556755	2930	2930	2930	2930	0
179	20240716	170800	54556755	2930	2930	2930	2930	0
180	20240716	170700	54556755	2930	2930	2930	2930	0
181	20240716	170600	54556755	2930	2930	2930	2930	0
182	20240716	170500	54556755	2930	2930	2930	2930	51
183	20240716	170400	54556755	2930	2930	2930	2930	0
184	20240716	170300	54556755	2930	2930	2930	2930	0
185	20240716	170200	54556755	2930	2930	2930	2930	0
186	20240716	170100	54556755	2930	2930	2930	2930	0
187	20240716	170000	54556755	2930	2930	2930	2930	0
188	20240716	165900	54556755	2930	2930	2930	2930	0
189	20240716	165800	54556755	2930	2930	2930	2930	0
190	20240716	165700	54556755	2930	2930	2930	2930	0
191	20240716	165600	54556755	2930	2930	2930	2930	0
192	20240716	165500	54556755	2930	2930	2930	2930	0
193	20240716	165400	54556755	2930	2930	2930	2930	0
194	20240716	165300	54556755	2930	2930	2930	2930	0
195	20240716	165200	54556755	2930	2930	2930	2930	0
196	20240716	165100	54556755	2930	2930	2930	2930	0
197	20240716	165000	54556755	2930	2930	2930	2930	0
198	20240716	164900	54556755	2930	2930	2930	2930	0
199	20240716	164800	54556755	2930	2930	2930	2930	0
200	20240716	164700	54556755	2930	2930	2930	2930	0
201	20240716	164600	54556755	2930	2930	2930	2930	0
202	20240716	164500	54556755	2930	2930	2930	2930	0
203	20240716	164400	54556755	2930	2930	2930	2930	0
204	20240716	164300	54556755	2930	2930	2930	2930	0
205	20240716	164200	54556755	2930	2930	2930	2930	0
206	20240716	164100	54556755	2930	2930	2930	2930	0
207	20240716	164000	54556755	2930	2930	2930	2930	0
208	20240716	163900	54556755	2930	2930	2930	2930	0
209	20240716	163800	54556755	2930	2930	2930	2930	0
210	20240716	163700	54556755	2930	2930	2930	2930	0
211	20240716	163600	54556755	2930	2930	2930	2930	0
212	20240716	163500	54556755	2930	2930	2930	2930	51
213	20240716	163400	54556755	2930	2930	2930	2930	0
214	20240716	163300	54556755	2930	2930	2930	2930	0
215	20240716	163200	54556755	2930	2930	2930	2930	0
216	20240716	163100	54556755	2930	2930	2930	2930	0
217	20240716	163000	54556755	2930	2930	2930	2930	0
218	20240716	162900	54556755	2930	2930	2930	2930	0
219	20240716	162800	54556755	2930	2930	2930	2930	0
220	20240716	162700	54556755	2930	2930	2930	2930	0
221	20240716	162600	54556755	2930	2930	2930	2930	0
222	20240716	162500	54556755	2930	2930	2930	2930	0
223	20240716	162400	54556755	2930	2930	2930	2930	0
224	20240716	162300	54556755	2930	2930	2930	2930	0
225	20240716	162200	54556755	2930	2930	2930	2930	0
226	20240716	162100	54556755	2930	2930	2930	2930	0
227	20240716	162000	54556755	2930	2930	2930	2930	0
228	20240716	161900	54556755	2930	2930	2930	2930	0
229	20240716	161800	54556755	2930	2930	2930	2930	0
230	20240716	161700	54556755	2930	2930	2930	2930	0
231	20240716	161600	54556755	2930	2930	2930	2930	0
232	20240716	161500	54556755	2930	2930	2930	2930	0
233	20240716	161400	54556755	2930	2930	2930	2930	0
234	20240716	161300	54556755	2930	2930	2930	2930	0
235	20240716	161200	54556755	2930	2930	2930	2930	0
236	20240716	161100	54556755	2930	2930	2930	2930	0
237	20240716	161000	54556755	2930	2930	2930	2930	0
238	20240716	160900	54556755	2930	2930	2930	2930	0
239	20240716	160800	54556755	2930	2930	2930	2930	0
240	20240716	160700	54556755	2930	2930	2930	2930	0
241	20240716	160600	54556755	2930	2930	2930	2930	0
242	20240716	160500	54556755	2930	2930	2930	2930	51
243	20240716	160400	54556755	2930	2930	2930	2930	0
244	20240716	160300	54556755	2930	2930	2930	2930	0
245	20240716	160200	54556755	2930	2930	2930	2930	0
246	20240716	160100	54556755	2930	2930	2930	2930	0
247	20240716	160000	54556755	2930	2930	2930	2930	0
248	20240716	155900	54556755	2930	2930	2930	2930	0
249	20240716	155800	54556755	2930	2930	2930	2930	0
250	20240716	155700	54556755	2930	2930	2930	2930	0
251	20240716	155600	54556755	2930	2930	2930	2930	0
252	20240716	155500	54556755	2930	2930	2930	2930	0
253	20240716	155400	54556755	2930	2930	2930	2930	0
254	20240716	155300	54556755	2930	2930	2930	2930	0
255	20240716	155200	54556755	2930	2930	2930	2930	0
256	20240716	155100	54556755	2930	2930	2930	2930	0
257	20240716	155000	54556755	2930	2930	2930	2930	0
258	20240716	154900	54556755	2930	2930	2930	2930	0
259	20240716	154800	54556755	2930	2930	2930	2930	0
260	20240716	154700	54556755	2930	2930	2930	2930	0
261	20240716	154600	54556755	2930	2930	2930	2930	0
262	20240716	154500	54556755	2930	2930	2930	2930	0
263	20240716	154400	54556755	2930	2930	2930	2930	0
264	20240716	154300	54556755	2930	2930	2930	2930	0
265	20240716	154200	54556755	2930	2930	2930	2930	0
266	20240716	154100	54556755	2930	2930	2930	2930	0
267	20240716	154000	54556755	2930	2930	2930	2930	0
268	20240716	153900	54556755	2930	2930	2930	2930	0
269	20240716	153800	54556755	2930	2930	2930	2930	0
270	20240716	153700	54556755	2930	2930	2930	2930	0
271	20240716	153600	54556755	2930	2930	2930	2930	0
272	20240716	153500	54556755	2930	2930	2930	2930	51
273	20240716	153400	54556755	2930	2930	2930	2930	0
274	20240716	153300	54556755	2930	2930	2930	2930	0
275	20240716	153200	54556755	2930	2930	2930	2930	0
276	20240716	153100	54556755	2930	2930	2930	2930	0
277	20240716	153000	54556755	2930	2930	2930	2930	51
278	20240716	152900	54407325	2930	2930	2930	2930	0
279	20240716	152800	54407325	2930	2930	2930	2930	0
280	20240716	152700	54407325	2930	2930	2930	2930	0
281	20240716	152600	54407325	2930	2930	2930	2930	0
282	20240716	152500	54407325	2930	2930	2930	2930	0
283	20240716	152400	54407325	2930	2930	2930	2930	0
284	20240716	152300	54407325	2930	2930	2930	2930	0
285	20240716	152200	54407325	2930	2930	2930	2930	0
286	20240716	152100	54407325	2930	2930	2930	2930	0
287	20240716	152000	54407325	2930	2930	2930	2930	0
288	20240716	151900	54407325	2930	2930	2930	2930	0
289	20240716	151800	54407325	2930	2925	2930	2925	22
290	20240716	151700	54342970	2920	2920	2920	2920	0
291	20240716	151600	54342970	2920	2920	2920	2920	6
292	20240716	151500	54325450	2920	2920	2920	2920	77
293	20240716	151400	54100610	2925	2920	2925	2920	18
294	20240716	151300	54048045	2925	2925	2925	2925	0
295	20240716	151200	54048045	2925	2925	2925	2925	0
296	20240716	151100	54048045	2925	2925	2925	2925	0
297	20240716	151000	54048045	2925	2925	2925	2925	0
298	20240716	150900	54048045	2925	2925	2925	2925	0
299	20240716	150800	54048045	2925	2925	2925	2925	0
300	20240716	150700	54048045	2925	2925	2925	2925	10
301	20240716	150600	54018795	2925	2925	2925	2925	0
302	20240716	150500	54018795	2925	2925	2925	2925	2
303	20240716	150400	54012945	2925	2925	2925	2925	13
304	20240716	150300	53974920	2925	2925	2925	2925	0
305	20240716	150200	53974920	2925	2925	2925	2925	1
306	20240716	150100	53971995	2925	2925	2925	2925	0
307	20240716	150000	53971995	2925	2925	2925	2925	3
308	20240716	145900	53963220	2930	2930	2930	2930	0
309	20240716	145800	53963220	2930	2925	2930	2925	403
310	20240716	145700	52784430	2925	2925	2925	2925	0
311	20240716	145600	52784430	2925	2925	2925	2925	0
312	20240716	145500	52784430	2925	2925	2925	2925	0
313	20240716	145400	52784430	2925	2925	2925	2925	0
314	20240716	145300	52784430	2925	2925	2925	2925	23
315	20240716	145200	52717155	2925	2925	2925	2925	0
316	20240716	145100	52717155	2925	2925	2925	2925	0
317	20240716	145000	52717155	2925	2925	2925	2925	1
318	20240716	144900	52714230	2930	2930	2930	2930	0
319	20240716	144800	52714230	2930	2930	2930	2930	0
320	20240716	144700	52714230	2930	2930	2930	2930	0
321	20240716	144600	52714230	2930	2930	2930	2930	1
322	20240716	144500	52711300	2930	2930	2930	2930	0
323	20240716	144400	52711300	2930	2930	2930	2930	0
324	20240716	144300	52711300	2930	2930	2930	2930	0
325	20240716	144200	52711300	2930	2930	2930	2930	0
326	20240716	144100	52711300	2930	2930	2930	2930	0
327	20240716	144000	52711300	2930	2930	2930	2930	2
328	20240716	143900	52705440	2930	2930	2930	2930	17
329	20240716	143800	52655630	2930	2930	2930	2930	1
330	20240716	143700	52652700	2925	2925	2925	2925	0
331	20240716	143600	52652700	2925	2925	2925	2925	0
332	20240716	143500	52652700	2925	2925	2925	2925	0
333	20240716	143400	52652700	2925	2925	2925	2925	0
334	20240716	143300	52652700	2925	2925	2925	2925	0
335	20240716	143200	52652700	2925	2925	2925	2925	0
336	20240716	143100	52652700	2925	2925	2925	2925	0
337	20240716	143000	52652700	2925	2925	2925	2925	0
338	20240716	142900	52652700	2925	2925	2925	2925	200
339	20240716	142800	52067700	2930	2930	2930	2930	0
340	20240716	142700	52067700	2930	2930	2930	2930	0
341	20240716	142600	52067700	2930	2930	2930	2930	20
342	20240716	142500	52009100	2930	2930	2930	2930	0
343	20240716	142400	52009100	2930	2930	2930	2930	0
344	20240716	142300	52009100	2930	2930	2930	2930	0
345	20240716	142200	52009100	2930	2930	2930	2930	0
346	20240716	142100	52009100	2930	2930	2930	2930	0
347	20240716	142000	52009100	2930	2930	2930	2930	0
348	20240716	141900	52009100	2930	2930	2930	2930	0
349	20240716	141800	52009100	2930	2930	2930	2930	2
350	20240716	141700	52003240	2925	2925	2925	2925	0
351	20240716	141600	52003240	2925	2925	2925	2925	0
352	20240716	141500	52003240	2925	2925	2925	2925	0
353	20240716	141400	52003240	2925	2925	2925	2925	0
354	20240716	141300	52003240	2925	2925	2925	2925	0
355	20240716	141200	52003240	2925	2925	2925	2925	0
356	20240716	141100	52003240	2925	2925	2925	2925	0
357	20240716	141000	52003240	2925	2925	2925	2925	0
358	20240716	140900	52003240	2925	2925	2925	2925	0
359	20240716	140800	52003240	2925	2925	2925	2925	50
360	20240716	140700	51856990	2925	2925	2925	2925	191
361	20240716	140600	51298315	2930	2930	2930	2930	0
362	20240716	140500	51298315	2930	2930	2930	2930	0
363	20240716	140400	51298315	2930	2930	2930	2930	400
364	20240716	140300	50126315	2930	2930	2930	2930	0
365	20240716	140200	50126315	2930	2930	2930	2930	0
366	20240716	140100	50126315	2930	2930	2930	2930	0
367	20240716	140000	50126315	2930	2930	2930	2930	0
368	20240716	135900	50126315	2930	2930	2930	2930	0
369	20240716	135800	50126315	2930	2930	2930	2930	0
370	20240716	135700	50126315	2930	2930	2930	2930	0
371	20240716	135600	50126315	2930	2930	2930	2930	0
372	20240716	135500	50126315	2930	2930	2930	2930	0
373	20240716	135400	50126315	2930	2930	2930	2930	0
374	20240716	135300	50126315	2930	2930	2930	2930	3
375	20240716	135200	50117525	2930	2930	2930	2930	100
376	20240716	135100	49824525	2930	2930	2930	2930	100
377	20240716	135000	49531525	2925	2925	2925	2925	0
378	20240716	134900	49531525	2925	2925	2925	2925	0
379	20240716	134800	49531525	2925	2925	2925	2925	0
380	20240716	134700	49531525	2925	2925	2925	2925	0
381	20240716	134600	49531525	2925	2925	2925	2925	0
382	20240716	134500	49531525	2925	2925	2925	2925	0
383	20240716	134400	49531525	2925	2925	2925	2925	0
384	20240716	134300	49531525	2925	2925	2925	2925	0
385	20240716	134200	49531525	2925	2925	2925	2925	0
386	20240716	134100	49531525	2925	2925	2925	2925	0
387	20240716	134000	49531525	2925	2925	2925	2925	0
388	20240716	133900	49531525	2925	2925	2925	2925	0
389	20240716	133800	49531525	2925	2925	2925	2925	0
390	20240716	133700	49531525	2925	2925	2925	2925	0
391	20240716	133600	49531525	2925	2925	2925	2925	0
392	20240716	133500	49531525	2925	2925	2925	2925	0
393	20240716	133400	49531525	2925	2925	2925	2925	0
394	20240716	133300	49531525	2925	2925	2925	2925	0
395	20240716	133200	49531525	2925	2925	2925	2925	35
396	20240716	133100	49429150	2925	2925	2925	2925	0
397	20240716	133000	49429150	2925	2925	2925	2925	0
398	20240716	132900	49429150	2925	2925	2925	2925	0
399	20240716	132800	49429150	2925	2925	2925	2925	0
400	20240716	132700	49429150	2925	2925	2925	2925	0
401	20240716	132600	49429150	2925	2925	2925	2925	0
402	20240716	132500	49429150	2925	2925	2925	2925	0
403	20240716	132400	49429150	2925	2925	2925	2925	0
404	20240716	132300	49429150	2925	2925	2925	2925	0
405	20240716	132200	49429150	2925	2925	2925	2925	0
406	20240716	132100	49429150	2925	2925	2925	2925	1
407	20240716	132000	49426225	2925	2925	2925	2925	3
408	20240716	131900	49417450	2925	2925	2925	2925	1
409	20240716	131800	49414525	2925	2925	2925	2925	0
410	20240716	131700	49414525	2925	2925	2925	2925	0
411	20240716	131600	49414525	2925	2925	2925	2925	0
412	20240716	131500	49414525	2925	2925	2925	2925	0
413	20240716	131400	49414525	2925	2930	2930	2925	26
414	20240716	131300	49338350	2930	2930	2930	2930	0
415	20240716	131200	49338350	2930	2930	2930	2930	50
416	20240716	131100	49191850	2930	2930	2930	2930	0
417	20240716	131000	49191850	2930	2930	2930	2930	0
418	20240716	130900	49191850	2930	2930	2930	2930	10
419	20240716	130800	49162550	2930	2925	2930	2925	27
420	20240716	130700	49083545	2925	2925	2925	2925	0
421	20240716	130600	49083545	2925	2925	2925	2925	0
422	20240716	130500	49083545	2925	2925	2925	2925	0
423	20240716	130400	49083545	2925	2930	2930	2925	20
424	20240716	130300	49024995	2925	2925	2925	2925	0
425	20240716	130200	49024995	2925	2930	2930	2925	30
426	20240716	130100	48937195	2930	2930	2930	2930	0
427	20240716	130000	48937195	2930	2930	2930	2930	2
428	20240716	125900	48931335	2925	2925	2925	2925	21
429	20240716	125800	48869910	2925	2925	2925	2925	0
430	20240716	125700	48869910	2925	2925	2925	2925	100
431	20240716	125600	48577410	2925	2925	2925	2925	0
432	20240716	125500	48577410	2925	2925	2925	2925	15
433	20240716	125400	48533535	2920	2920	2920	2920	0
434	20240716	125300	48533535	2920	2920	2920	2920	60
435	20240716	125200	48358335	2925	2925	2925	2925	0
436	20240716	125100	48358335	2925	2925	2925	2925	1
437	20240716	125000	48355410	2925	2925	2925	2925	78
438	20240716	124900	48127260	2925	2925	2925	2925	25
439	20240716	124800	48054135	2920	2920	2920	2920	0
440	20240716	124700	48054135	2920	2920	2920	2920	0
441	20240716	124600	48054135	2920	2920	2920	2920	0
442	20240716	124500	48054135	2920	2920	2920	2920	0
443	20240716	124400	48054135	2920	2920	2920	2920	1
444	20240716	124300	48051215	2925	2925	2925	2925	47
445	20240716	124200	47913740	2925	2925	2925	2925	0
446	20240716	124100	47913740	2925	2925	2925	2925	0
447	20240716	124000	47913740	2925	2925	2925	2925	0
448	20240716	123900	47913740	2925	2925	2925	2925	7
449	20240716	123800	47893265	2925	2925	2925	2925	85
450	20240716	123700	47644640	2925	2925	2925	2925	3
451	20240716	123600	47635865	2925	2925	2925	2925	0
452	20240716	123500	47635865	2925	2925	2925	2925	0
453	20240716	123400	47635865	2925	2925	2925	2925	0
454	20240716	123300	47635865	2925	2925	2925	2925	0
455	20240716	123200	47635865	2925	2925	2925	2925	0
456	20240716	123100	47635865	2925	2925	2925	2925	0
457	20240716	123000	47635865	2925	2925	2925	2925	0
458	20240716	122900	47635865	2925	2925	2925	2925	1
459	20240716	122800	47632940	2915	2915	2915	2915	0
460	20240716	122700	47632940	2915	2915	2915	2915	0
461	20240716	122600	47632940	2915	2915	2915	2915	0
462	20240716	122500	47632940	2915	2915	2915	2915	7
463	20240716	122400	47612535	2920	2920	2920	2920	0
464	20240716	122300	47612535	2920	2920	2920	2920	1
465	20240716	122200	47609615	2915	2915	2915	2915	0
466	20240716	122100	47609615	2915	2915	2915	2915	4184
467	20240716	122000	35413255	2915	2915	2915	2915	5
468	20240716	121900	35398680	2910	2910	2910	2910	0
469	20240716	121800	35398680	2910	2910	2910	2910	0
470	20240716	121700	35398680	2910	2910	2910	2910	0
471	20240716	121600	35398680	2910	2910	2910	2910	0
472	20240716	121500	35398680	2910	2910	2910	2910	0
473	20240716	121400	35398680	2910	2910	2910	2910	0
474	20240716	121300	35398680	2910	2910	2910	2910	0
475	20240716	121200	35398680	2910	2910	2910	2910	0
476	20240716	121100	35398680	2910	2910	2910	2910	0
477	20240716	121000	35398680	2910	2910	2910	2910	0
478	20240716	120900	35398680	2910	2910	2910	2910	0
479	20240716	120800	35398680	2910	2910	2910	2910	0
480	20240716	120700	35398680	2910	2910	2910	2910	0
481	20240716	120600	35398680	2910	2910	2910	2910	0
482	20240716	120500	35398680	2910	2910	2910	2910	15
483	20240716	120400	35355030	2910	2910	2910	2910	0
484	20240716	120300	35355030	2910	2910	2910	2910	0
485	20240716	120200	35355030	2910	2910	2910	2910	0
486	20240716	120100	35355030	2910	2910	2910	2910	0
487	20240716	120000	35355030	2910	2910	2910	2910	0
488	20240716	115900	35355030	2910	2910	2910	2910	0
489	20240716	115800	35355030	2910	2910	2910	2910	0
490	20240716	115700	35355030	2910	2910	2910	2910	14
491	20240716	115600	35314290	2910	2910	2910	2910	0
492	20240716	115500	35314290	2910	2910	2910	2910	0
493	20240716	115400	35314290	2910	2910	2910	2910	0
494	20240716	115300	35314290	2910	2910	2910	2910	0
495	20240716	115200	35314290	2910	2910	2910	2910	0
496	20240716	115100	35314290	2910	2910	2910	2910	0
497	20240716	115000	35314290	2910	2910	2910	2910	0
498	20240716	114900	35314290	2910	2910	2910	2910	0
499	20240716	114800	35314290	2910	2910	2910	2910	0
500	20240716	114700	35314290	2910	2910	2910	2910	0
501	20240716	114600	35314290	2910	2910	2910	2910	0
502	20240716	114500	35314290	2910	2910	2910	2910	38
503	20240716	114400	35203710	2910	2910	2910	2910	0
504	20240716	114300	35203710	2910	2910	2910	2910	0
505	20240716	114200	35203710	2910	2910	2910	2910	0
506	20240716	114100	35203710	2910	2910	2910	2910	0
507	20240716	114000	35203710	2910	2910	2910	2910	200
508	20240716	113900	34621710	2910	2910	2910	2910	1
509	20240716	113800	34618800	2910	2910	2910	2910	9
510	20240716	113700	34592610	2915	2915	2915	2915	0
511	20240716	113600	34592610	2915	2915	2915	2915	200
512	20240716	113500	34009610	2915	2915	2915	2915	0
513	20240716	113400	34009610	2915	2915	2915	2915	0
514	20240716	113300	34009610	2915	2915	2915	2915	0
515	20240716	113200	34009610	2915	2915	2915	2915	0
516	20240716	113100	34009610	2915	2915	2915	2915	0
517	20240716	113000	34009610	2915	2915	2915	2915	1
518	20240716	112900	34006695	2905	2905	2905	2905	0
519	20240716	112800	34006695	2905	2905	2905	2905	0
520	20240716	112700	34006695	2905	2905	2905	2905	0
521	20240716	112600	34006695	2905	2905	2905	2905	0
522	20240716	112500	34006695	2905	2905	2905	2905	0
523	20240716	112400	34006695	2905	2905	2905	2905	0
524	20240716	112300	34006695	2905	2905	2905	2905	0
525	20240716	112200	34006695	2905	2910	2910	2905	20
526	20240716	112100	33948585	2915	2915	2915	2915	0
527	20240716	112000	33948585	2915	2915	2915	2915	1
528	20240716	111900	33945670	2915	2915	2915	2915	0
529	20240716	111800	33945670	2915	2915	2915	2915	0
530	20240716	111700	33945670	2915	2915	2915	2915	0
531	20240716	111600	33945670	2915	2915	2915	2915	0
532	20240716	111500	33945670	2915	2915	2915	2915	0
533	20240716	111400	33945670	2915	2915	2915	2915	0
534	20240716	111300	33945670	2915	2915	2915	2915	0
535	20240716	111200	33945670	2915	2915	2915	2915	0
536	20240716	111100	33945670	2915	2915	2915	2915	0
537	20240716	111000	33945670	2915	2920	2920	2910	739
538	20240716	110900	31793320	2920	2920	2920	2920	3200
539	20240716	110800	22449320	2925	2925	2925	2925	25
540	20240716	110700	22376195	2925	2925	2925	2925	1
541	20240716	110600	22373270	2925	2925	2925	2925	0
542	20240716	110500	22373270	2925	2925	2925	2925	0
543	20240716	110400	22373270	2925	2925	2925	2925	0
544	20240716	110300	22373270	2925	2925	2925	2925	1
545	20240716	110200	22370345	2925	2925	2925	2925	0
546	20240716	110100	22370345	2925	2925	2925	2925	58
547	20240716	110000	22200695	2920	2920	2920	2920	0
548	20240716	105900	22200695	2920	2920	2920	2920	28
549	20240716	105800	22118935	2925	2925	2925	2925	0
550	20240716	105700	22118935	2925	2925	2925	2925	0
551	20240716	105600	22118935	2925	2925	2925	2925	2
552	20240716	105500	22113085	2920	2920	2920	2920	0
553	20240716	105400	22113085	2920	2925	2925	2920	307
554	20240716	105300	21215145	2925	2925	2925	2925	10
555	20240716	105200	21185895	2925	2925	2925	2925	112
556	20240716	105100	20858295	2925	2925	2925	2925	0
557	20240716	105000	20858295	2925	2925	2925	2925	0
558	20240716	104900	20858295	2925	2925	2925	2925	0
559	20240716	104800	20858295	2925	2925	2925	2925	0
560	20240716	104700	20858295	2925	2925	2925	2925	0
561	20240716	104600	20858295	2925	2925	2925	2925	0
562	20240716	104500	20858295	2925	2925	2925	2925	0
563	20240716	104400	20858295	2925	2925	2925	2925	978
564	20240716	104300	17997645	2925	2925	2925	2925	0
565	20240716	104200	17997645	2925	2925	2925	2925	0
566	20240716	104100	17997645	2925	2925	2925	2925	50
567	20240716	104000	17851395	2925	2925	2925	2925	0
568	20240716	103900	17851395	2925	2925	2925	2925	0
569	20240716	103800	17851395	2925	2925	2925	2925	0
570	20240716	103700	17851395	2925	2925	2925	2925	0
571	20240716	103600	17851395	2925	2930	2930	2925	7
572	20240716	103500	17830915	2925	2925	2925	2925	0
573	20240716	103400	17830915	2925	2925	2925	2925	1
574	20240716	103300	17827990	2925	2925	2925	2925	0
575	20240716	103200	17827990	2925	2925	2925	2925	0
576	20240716	103100	17827990	2925	2925	2925	2925	0
577	20240716	103000	17827990	2925	2925	2925	2925	11
578	20240716	102900	17795815	2925	2925	2925	2925	0
579	20240716	102800	17795815	2925	2925	2925	2925	3
580	20240716	102700	17787040	2925	2925	2925	2925	0
581	20240716	102600	17787040	2925	2925	2925	2925	10
582	20240716	102500	17757790	2930	2930	2930	2930	0
583	20240716	102400	17757790	2930	2930	2930	2930	0
584	20240716	102300	17757790	2930	2930	2930	2930	0
585	20240716	102200	17757790	2930	2925	2930	2925	3
586	20240716	102100	17749010	2930	2930	2930	2930	1
587	20240716	102000	17746080	2925	2925	2925	2925	0
588	20240716	101900	17746080	2925	2925	2925	2925	0
589	20240716	101800	17746080	2925	2925	2925	2925	0
590	20240716	101700	17746080	2925	2925	2925	2925	0
591	20240716	101600	17746080	2925	2925	2925	2925	1
592	20240716	101500	17743155	2920	2920	2920	2920	0
593	20240716	101400	17743155	2920	2920	2920	2920	3
594	20240716	101300	17734395	2925	2925	2925	2925	0
595	20240716	101200	17734395	2925	2925	2925	2925	500
596	20240716	101100	16271895	2935	2935	2935	2935	0
597	20240716	101000	16271895	2935	2935	2935	2935	0
598	20240716	100900	16271895	2935	2935	2935	2935	0
599	20240716	100800	16271895	2935	2935	2935	2935	0
600	20240716	100700	16271895	2935	2935	2935	2935	0
601	20240716	100600	16271895	2935	2935	2935	2935	0
602	20240716	100500	16271895	2935	2935	2935	2935	0
603	20240716	100400	16271895	2935	2935	2935	2935	1
604	20240716	100300	16268960	2930	2930	2930	2930	0
605	20240716	100200	16268960	2930	2930	2930	2930	3
606	20240716	100100	16260170	2930	2930	2930	2930	0
607	20240716	100000	16260170	2930	2930	2930	2930	1
608	20240716	095900	16257240	2930	2930	2930	2930	2
609	20240716	095800	16251380	2930	2930	2930	2930	22
610	20240716	095700	16186920	2925	2925	2925	2925	58
611	20240716	095600	16017270	2925	2925	2925	2925	9
612	20240716	095500	15990945	2925	2925	2925	2925	1
613	20240716	095400	15988020	2925	2925	2925	2925	0
614	20240716	095300	15988020	2925	2925	2925	2925	10
615	20240716	095200	15958770	2920	2930	2930	2920	2233
616	20240716	095100	9434355	2925	2925	2925	2925	0
617	20240716	095000	9434355	2925	2925	2925	2925	0
618	20240716	094900	9434355	2925	2925	2925	2925	206
619	20240716	094800	8831805	2930	2930	2930	2930	21
620	20240716	094700	8770275	2930	2930	2930	2930	0
621	20240716	094600	8770275	2930	2930	2930	2930	0
622	20240716	094500	8770275	2930	2930	2930	2930	0
623	20240716	094400	8770275	2930	2930	2930	2930	0
624	20240716	094300	8770275	2930	2930	2930	2930	0
625	20240716	094200	8770275	2930	2930	2930	2930	0
626	20240716	094100	8770275	2930	2930	2930	2930	102
627	20240716	094000	8471415	2930	2930	2930	2930	3
628	20240716	093900	8462625	2930	2930	2930	2930	0
629	20240716	093800	8462625	2930	2930	2930	2930	0
630	20240716	093700	8462625	2930	2930	2930	2930	42
631	20240716	093600	8339565	2930	2930	2930	2930	0
632	20240716	093500	8339565	2930	2930	2930	2930	51
633	20240716	093400	8190135	2930	2925	2930	2925	4
634	20240716	093300	8178430	2930	2930	2930	2930	0
635	20240716	093200	8178430	2930	2930	2930	2930	0
636	20240716	093100	8178430	2930	2930	2930	2930	0
637	20240716	093000	8178430	2930	2930	2930	2930	0
638	20240716	092900	8178430	2930	2930	2930	2930	0
639	20240716	092800	8178430	2930	2930	2930	2930	0
640	20240716	092700	8178430	2930	2930	2930	2930	0
641	20240716	092600	8178430	2930	2925	2930	2925	102
642	20240716	092500	7879705	2925	2925	2925	2925	25
643	20240716	092400	7806580	2925	2925	2925	2925	0
644	20240716	092300	7806580	2925	2925	2925	2925	50
645	20240716	092200	7660330	2925	2925	2925	2925	883
646	20240716	092100	5077555	2920	2920	2920	2920	500
647	20240716	092000	3617555	2920	2920	2920	2920	0
648	20240716	091900	3617555	2920	2925	2925	2920	557
649	20240716	091800	1990830	2930	2930	2930	2930	4
650	20240716	091700	1979110	2930	2930	2930	2930	5
651	20240716	091600	1964460	2930	2930	2930	2930	0
652	20240716	091500	1964460	2930	2930	2930	2930	65
653	20240716	091400	1774010	2930	2930	2930	2930	23
654	20240716	091300	1706620	2930	2945	2945	2925	558
655	20240716	091200	73370	2930	2930	2930	2930	0
656	20240716	091100	73370	2930	2930	2930	2930	0
657	20240716	091000	73370	2930	2930	2930	2930	0
658	20240716	090900	73370	2930	2930	2930	2930	0
659	20240716	090800	73370	2930	2930	2930	2930	0
660	20240716	090700	73370	2930	2930	2930	2930	0
661	20240716	090600	73370	2930	2930	2930	2930	20
662	20240716	090500	14770	2945	2945	2945	2945	2
663	20240716	090400	8880	2960	2960	2960	2960	0
664	20240716	090300	8880	2960	2960	2960	2960	0
665	20240716	090200	8880	2960	2960	2960	2960	1
666	20240716	090100	5920	2960	2960	2960	2960	0
667	20240716	090000	5920	2960	2960	2960	2960	2