KissMeData/203650/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	204500	242202845	3000	3000	3000	3000	3652
3	20240715	204400	242202845	3000	3000	3000	3000	0
4	20240715	204300	242202845	3000	3000	3000	3000	0
5	20240715	204200	242202845	3000	3000	3000	3000	0
6	20240715	204100	242202845	3000	3000	3000	3000	0
7	20240715	204000	242202845	3000	3000	3000	3000	0
8	20240715	203900	242202845	3000	3000	3000	3000	0
9	20240715	203800	242202845	3000	3000	3000	3000	0
10	20240715	203700	242202845	3000	3000	3000	3000	0
11	20240715	203600	242202845	3000	3000	3000	3000	0
12	20240715	203500	242202845	3000	3000	3000	3000	0
13	20240715	203400	242202845	3000	3000	3000	3000	0
14	20240715	203300	242202845	3000	3000	3000	3000	0
15	20240715	203200	242202845	3000	3000	3000	3000	0
16	20240715	203100	242202845	3000	3000	3000	3000	0
17	20240715	203000	242202845	3000	3000	3000	3000	0
18	20240715	202900	242202845	3000	3000	3000	3000	0
19	20240715	202800	242202845	3000	3000	3000	3000	0
20	20240715	202700	242202845	3000	3000	3000	3000	0
21	20240715	202600	242202845	3000	3000	3000	3000	0
22	20240715	202500	242202845	3000	3000	3000	3000	0
23	20240715	202400	242202845	3000	3000	3000	3000	0
24	20240715	202300	242202845	3000	3000	3000	3000	0
25	20240715	202200	242202845	3000	3000	3000	3000	0
26	20240715	202100	242202845	3000	3000	3000	3000	0
27	20240715	202000	242202845	3000	3000	3000	3000	0
28	20240715	201900	242202845	3000	3000	3000	3000	0
29	20240715	201800	242202845	3000	3000	3000	3000	0
30	20240715	201700	242202845	3000	3000	3000	3000	0
31	20240715	201600	242202845	3000	3000	3000	3000	0
32	20240715	201500	242202845	3000	3000	3000	3000	3652
33	20240715	201400	242202845	3000	3000	3000	3000	0
34	20240715	201300	242202845	3000	3000	3000	3000	0
35	20240715	201200	242202845	3000	3000	3000	3000	0
36	20240715	201100	242202845	3000	3000	3000	3000	0
37	20240715	201000	242202845	3000	3000	3000	3000	0
38	20240715	200900	242202845	3000	3000	3000	3000	0
39	20240715	200800	242202845	3000	3000	3000	3000	0
40	20240715	200700	242202845	3000	3000	3000	3000	0
41	20240715	200600	242202845	3000	3000	3000	3000	0
42	20240715	200500	242202845	3000	3000	3000	3000	0
43	20240715	200400	242202845	3000	3000	3000	3000	0
44	20240715	200300	242202845	3000	3000	3000	3000	0
45	20240715	200200	242202845	3000	3000	3000	3000	0
46	20240715	200100	242202845	3000	3000	3000	3000	0
47	20240715	200000	242202845	3000	3000	3000	3000	0
48	20240715	195900	242202845	3000	3000	3000	3000	0
49	20240715	195800	242202845	3000	3000	3000	3000	0
50	20240715	195700	242202845	3000	3000	3000	3000	0
51	20240715	195600	242202845	3000	3000	3000	3000	0
52	20240715	195500	242202845	3000	3000	3000	3000	0
53	20240715	195400	242202845	3000	3000	3000	3000	0
54	20240715	195300	242202845	3000	3000	3000	3000	0
55	20240715	195200	242202845	3000	3000	3000	3000	0
56	20240715	195100	242202845	3000	3000	3000	3000	0
57	20240715	195000	242202845	3000	3000	3000	3000	0
58	20240715	194900	242202845	3000	3000	3000	3000	0
59	20240715	194800	242202845	3000	3000	3000	3000	0
60	20240715	194700	242202845	3000	3000	3000	3000	0
61	20240715	194600	242202845	3000	3000	3000	3000	0
62	20240715	194500	242202845	3000	3000	3000	3000	3652
63	20240715	194400	242202845	3000	3000	3000	3000	0
64	20240715	194300	242202845	3000	3000	3000	3000	0
65	20240715	194200	242202845	3000	3000	3000	3000	0
66	20240715	194100	242202845	3000	3000	3000	3000	0
67	20240715	194000	242202845	3000	3000	3000	3000	0
68	20240715	193900	242202845	3000	3000	3000	3000	0
69	20240715	193800	242202845	3000	3000	3000	3000	0
70	20240715	193700	242202845	3000	3000	3000	3000	0
71	20240715	193600	242202845	3000	3000	3000	3000	0
72	20240715	193500	242202845	3000	3000	3000	3000	0
73	20240715	193400	242202845	3000	3000	3000	3000	0
74	20240715	193300	242202845	3000	3000	3000	3000	0
75	20240715	193200	242202845	3000	3000	3000	3000	0
76	20240715	193100	242202845	3000	3000	3000	3000	0
77	20240715	193000	242202845	3000	3000	3000	3000	0
78	20240715	192900	242202845	3000	3000	3000	3000	0
79	20240715	192800	242202845	3000	3000	3000	3000	0
80	20240715	192700	242202845	3000	3000	3000	3000	0
81	20240715	192600	242202845	3000	3000	3000	3000	0
82	20240715	192500	242202845	3000	3000	3000	3000	0
83	20240715	192400	242202845	3000	3000	3000	3000	0
84	20240715	192300	242202845	3000	3000	3000	3000	0
85	20240715	192200	242202845	3000	3000	3000	3000	0
86	20240715	192100	242202845	3000	3000	3000	3000	0
87	20240715	192000	242202845	3000	3000	3000	3000	0
88	20240715	191900	242202845	3000	3000	3000	3000	0
89	20240715	191800	242202845	3000	3000	3000	3000	0
90	20240715	191700	242202845	3000	3000	3000	3000	0
91	20240715	191600	242202845	3000	3000	3000	3000	0
92	20240715	191500	242202845	3000	3000	3000	3000	3652
93	20240715	191400	242202845	3000	3000	3000	3000	0
94	20240715	191300	242202845	3000	3000	3000	3000	0
95	20240715	191200	242202845	3000	3000	3000	3000	0
96	20240715	191100	242202845	3000	3000	3000	3000	0
97	20240715	191000	242202845	3000	3000	3000	3000	0
98	20240715	190900	242202845	3000	3000	3000	3000	0
99	20240715	190800	242202845	3000	3000	3000	3000	0
100	20240715	190700	242202845	3000	3000	3000	3000	0
101	20240715	190600	242202845	3000	3000	3000	3000	0
102	20240715	190500	242202845	3000	3000	3000	3000	0
103	20240715	190400	242202845	3000	3000	3000	3000	0
104	20240715	190300	242202845	3000	3000	3000	3000	0
105	20240715	190200	242202845	3000	3000	3000	3000	0
106	20240715	190100	242202845	3000	3000	3000	3000	0
107	20240715	190000	242202845	3000	3000	3000	3000	0
108	20240715	185900	242202845	3000	3000	3000	3000	0
109	20240715	185800	242202845	3000	3000	3000	3000	0
110	20240715	185700	242202845	3000	3000	3000	3000	0
111	20240715	185600	242202845	3000	3000	3000	3000	0
112	20240715	185500	242202845	3000	3000	3000	3000	0
113	20240715	185400	242202845	3000	3000	3000	3000	0
114	20240715	185300	242202845	3000	3000	3000	3000	0
115	20240715	185200	242202845	3000	3000	3000	3000	0
116	20240715	185100	242202845	3000	3000	3000	3000	0
117	20240715	185000	242202845	3000	3000	3000	3000	0
118	20240715	184900	242202845	3000	3000	3000	3000	0
119	20240715	184800	242202845	3000	3000	3000	3000	0
120	20240715	184700	242202845	3000	3000	3000	3000	0
121	20240715	184600	242202845	3000	3000	3000	3000	0
122	20240715	184500	242202845	3000	3000	3000	3000	3652
123	20240715	184400	242202845	3000	3000	3000	3000	0
124	20240715	184300	242202845	3000	3000	3000	3000	0
125	20240715	184200	242202845	3000	3000	3000	3000	0
126	20240715	184100	242202845	3000	3000	3000	3000	0
127	20240715	184000	242202845	3000	3000	3000	3000	0
128	20240715	183900	242202845	3000	3000	3000	3000	0
129	20240715	183800	242202845	3000	3000	3000	3000	0
130	20240715	183700	242202845	3000	3000	3000	3000	0
131	20240715	183600	242202845	3000	3000	3000	3000	0
132	20240715	183500	242202845	3000	3000	3000	3000	0
133	20240715	183400	242202845	3000	3000	3000	3000	0
134	20240715	183300	242202845	3000	3000	3000	3000	0
135	20240715	183200	242202845	3000	3000	3000	3000	0
136	20240715	183100	242202845	3000	3000	3000	3000	0
137	20240715	183000	242202845	3000	3000	3000	3000	0
138	20240715	182900	242202845	3000	3000	3000	3000	0
139	20240715	182800	242202845	3000	3000	3000	3000	0
140	20240715	182700	242202845	3000	3000	3000	3000	0
141	20240715	182600	242202845	3000	3000	3000	3000	0
142	20240715	182500	242202845	3000	3000	3000	3000	0
143	20240715	182400	242202845	3000	3000	3000	3000	0
144	20240715	182300	242202845	3000	3000	3000	3000	0
145	20240715	182200	242202845	3000	3000	3000	3000	0
146	20240715	182100	242202845	3000	3000	3000	3000	0
147	20240715	182000	242202845	3000	3000	3000	3000	0
148	20240715	181900	242202845	3000	3000	3000	3000	0
149	20240715	181800	242202845	3000	3000	3000	3000	0
150	20240715	181700	242202845	3000	3000	3000	3000	0
151	20240715	181600	242202845	3000	3000	3000	3000	0
152	20240715	181500	242202845	3000	3000	3000	3000	3652
153	20240715	181400	242202845	3000	3000	3000	3000	0
154	20240715	181300	242202845	3000	3000	3000	3000	0
155	20240715	181200	242202845	3000	3000	3000	3000	0
156	20240715	181100	242202845	3000	3000	3000	3000	0
157	20240715	181000	242202845	3000	3000	3000	3000	0
158	20240715	180900	242202845	3000	3000	3000	3000	0
159	20240715	180800	242202845	3000	3000	3000	3000	0
160	20240715	180700	242202845	3000	3000	3000	3000	0
161	20240715	180600	242202845	3000	3000	3000	3000	0
162	20240715	180500	242202845	3000	3000	3000	3000	0
163	20240715	180400	242202845	3000	3000	3000	3000	0
164	20240715	180300	242202845	3000	3000	3000	3000	0
165	20240715	180200	242202845	3000	3000	3000	3000	0
166	20240715	180100	242202845	3000	3000	3000	3000	0
167	20240715	180000	242202845	3000	3000	3000	3000	0
168	20240715	175900	242202845	3000	3000	3000	3000	0
169	20240715	175800	242202845	3000	3000	3000	3000	0
170	20240715	175700	242202845	3000	3000	3000	3000	0
171	20240715	175600	242202845	3000	3000	3000	3000	0
172	20240715	175500	242202845	3000	3000	3000	3000	0
173	20240715	175400	242202845	3000	3000	3000	3000	0
174	20240715	175300	242202845	3000	3000	3000	3000	0
175	20240715	175200	242202845	3000	3000	3000	3000	0
176	20240715	175100	242202845	3000	3000	3000	3000	0
177	20240715	175000	242202845	3000	3000	3000	3000	0
178	20240715	174900	242202845	3000	3000	3000	3000	0
179	20240715	174800	242202845	3000	3000	3000	3000	0
180	20240715	174700	242202845	3000	3000	3000	3000	0
181	20240715	174600	242202845	3000	3000	3000	3000	0
182	20240715	174500	242202845	3000	3000	3000	3000	3652
183	20240715	174400	242202845	3000	3000	3000	3000	0
184	20240715	174300	242202845	3000	3000	3000	3000	0
185	20240715	174200	242202845	3000	3000	3000	3000	0
186	20240715	174100	242202845	3000	3000	3000	3000	0
187	20240715	174000	242202845	3000	3000	3000	3000	0
188	20240715	173900	242202845	3000	3000	3000	3000	0
189	20240715	173800	242202845	3000	3000	3000	3000	0
190	20240715	173700	242202845	3000	3000	3000	3000	0
191	20240715	173600	242202845	3000	3000	3000	3000	0
192	20240715	173500	242202845	3000	3000	3000	3000	0
193	20240715	173400	242202845	3000	3000	3000	3000	0
194	20240715	173300	242202845	3000	3000	3000	3000	0
195	20240715	173200	242202845	3000	3000	3000	3000	0
196	20240715	173100	242202845	3000	3000	3000	3000	0
197	20240715	173000	242202845	3000	3000	3000	3000	0
198	20240715	172900	242202845	3000	3000	3000	3000	0
199	20240715	172800	242202845	3000	3000	3000	3000	0
200	20240715	172700	242202845	3000	3000	3000	3000	0
201	20240715	172600	242202845	3000	3000	3000	3000	0
202	20240715	172500	242202845	3000	3000	3000	3000	0
203	20240715	172400	242202845	3000	3000	3000	3000	0
204	20240715	172300	242202845	3000	3000	3000	3000	0
205	20240715	172200	242202845	3000	3000	3000	3000	0
206	20240715	172100	242202845	3000	3000	3000	3000	0
207	20240715	172000	242202845	3000	3000	3000	3000	0
208	20240715	171900	242202845	3000	3000	3000	3000	0
209	20240715	171800	242202845	3000	3000	3000	3000	0
210	20240715	171700	242202845	3000	3000	3000	3000	0
211	20240715	171600	242202845	3000	3000	3000	3000	0
212	20240715	171500	242202845	3000	3000	3000	3000	3652
213	20240715	171400	242202845	3000	3000	3000	3000	0
214	20240715	171300	242202845	3000	3000	3000	3000	0
215	20240715	171200	242202845	3000	3000	3000	3000	0
216	20240715	171100	242202845	3000	3000	3000	3000	0
217	20240715	171000	242202845	3000	3000	3000	3000	0
218	20240715	170900	242202845	3000	3000	3000	3000	0
219	20240715	170800	242202845	3000	3000	3000	3000	0
220	20240715	170700	242202845	3000	3000	3000	3000	0
221	20240715	170600	242202845	3000	3000	3000	3000	0
222	20240715	170500	242202845	3000	3000	3000	3000	0
223	20240715	170400	242202845	3000	3000	3000	3000	0
224	20240715	170300	242202845	3000	3000	3000	3000	0
225	20240715	170200	242202845	3000	3000	3000	3000	0
226	20240715	170100	242202845	3000	3000	3000	3000	0
227	20240715	170000	242202845	3000	3000	3000	3000	0
228	20240715	165900	242202845	3000	3000	3000	3000	0
229	20240715	165800	242202845	3000	3000	3000	3000	0
230	20240715	165700	242202845	3000	3000	3000	3000	0
231	20240715	165600	242202845	3000	3000	3000	3000	0
232	20240715	165500	242202845	3000	3000	3000	3000	0
233	20240715	165400	242202845	3000	3000	3000	3000	0
234	20240715	165300	242202845	3000	3000	3000	3000	0
235	20240715	165200	242202845	3000	3000	3000	3000	0
236	20240715	165100	242202845	3000	3000	3000	3000	0
237	20240715	165000	242202845	3000	3000	3000	3000	0
238	20240715	164900	242202845	3000	3000	3000	3000	0
239	20240715	164800	242202845	3000	3000	3000	3000	0
240	20240715	164700	242202845	3000	3000	3000	3000	0
241	20240715	164600	242202845	3000	3000	3000	3000	0
242	20240715	164500	242202845	3000	3000	3000	3000	3652
243	20240715	164400	242202845	3000	3000	3000	3000	0
244	20240715	164300	242202845	3000	3000	3000	3000	0
245	20240715	164200	242202845	3000	3000	3000	3000	0
246	20240715	164100	242202845	3000	3000	3000	3000	0
247	20240715	164000	242202845	3000	3000	3000	3000	0
248	20240715	163900	242202845	3000	3000	3000	3000	0
249	20240715	163800	242202845	3000	3000	3000	3000	0
250	20240715	163700	242202845	3000	3000	3000	3000	0
251	20240715	163600	242202845	3000	3000	3000	3000	0
252	20240715	163500	242202845	3000	3000	3000	3000	0
253	20240715	163400	242202845	3000	3000	3000	3000	0
254	20240715	163300	242202845	3000	3000	3000	3000	0
255	20240715	163200	242202845	3000	3000	3000	3000	0
256	20240715	163100	242202845	3000	3000	3000	3000	0
257	20240715	163000	242202845	3000	3000	3000	3000	0
258	20240715	162900	242202845	3000	3000	3000	3000	0
259	20240715	162800	242202845	3000	3000	3000	3000	0
260	20240715	162700	242202845	3000	3000	3000	3000	0
261	20240715	162600	242202845	3000	3000	3000	3000	0
262	20240715	162500	242202845	3000	3000	3000	3000	0
263	20240715	162400	242202845	3000	3000	3000	3000	0
264	20240715	162300	242202845	3000	3000	3000	3000	0
265	20240715	162200	242202845	3000	3000	3000	3000	0
266	20240715	162100	242202845	3000	3000	3000	3000	0
267	20240715	162000	242202845	3000	3000	3000	3000	0
268	20240715	161900	242202845	3000	3000	3000	3000	0
269	20240715	161800	242202845	3000	3000	3000	3000	0
270	20240715	161700	242202845	3000	3000	3000	3000	0
271	20240715	161600	242202845	3000	3000	3000	3000	0
272	20240715	161500	242202845	3000	3000	3000	3000	3652
273	20240715	161400	242202845	3000	3000	3000	3000	0
274	20240715	161300	242202845	3000	3000	3000	3000	0
275	20240715	161200	242202845	3000	3000	3000	3000	0
276	20240715	161100	242202845	3000	3000	3000	3000	0
277	20240715	161000	242202845	3000	3000	3000	3000	0
278	20240715	160900	242202845	3000	3000	3000	3000	0
279	20240715	160800	242202845	3000	3000	3000	3000	0
280	20240715	160700	242202845	3000	3000	3000	3000	0
281	20240715	160600	242202845	3000	3000	3000	3000	0
282	20240715	160500	242202845	3000	3000	3000	3000	0
283	20240715	160400	242202845	3000	3000	3000	3000	0
284	20240715	160300	242202845	3000	3000	3000	3000	0
285	20240715	160200	242202845	3000	3000	3000	3000	0
286	20240715	160100	242202845	3000	3000	3000	3000	0
287	20240715	160000	242202845	3000	3000	3000	3000	0
288	20240715	155900	242202845	3000	3000	3000	3000	0
289	20240715	155800	242202845	3000	3000	3000	3000	0
290	20240715	155700	242202845	3000	3000	3000	3000	0
291	20240715	155600	242202845	3000	3000	3000	3000	0
292	20240715	155500	242202845	3000	3000	3000	3000	0
293	20240715	155400	242202845	3000	3000	3000	3000	0
294	20240715	155300	242202845	3000	3000	3000	3000	0
295	20240715	155200	242202845	3000	3000	3000	3000	0
296	20240715	155100	242202845	3000	3000	3000	3000	0
297	20240715	155000	242202845	3000	3000	3000	3000	0
298	20240715	154900	242202845	3000	3000	3000	3000	0
299	20240715	154800	242202845	3000	3000	3000	3000	0
300	20240715	154700	242202845	3000	3000	3000	3000	0
301	20240715	154600	242202845	3000	3000	3000	3000	0
302	20240715	154500	242202845	3000	3000	3000	3000	3652
303	20240715	154400	242202845	3000	3000	3000	3000	0
304	20240715	154300	242202845	3000	3000	3000	3000	0
305	20240715	154200	242202845	3000	3000	3000	3000	0
306	20240715	154100	242202845	3000	3000	3000	3000	0
307	20240715	154000	242202845	3000	3000	3000	3000	0
308	20240715	153900	242202845	3000	3000	3000	3000	0
309	20240715	153800	242202845	3000	3000	3000	3000	0
310	20240715	153700	242202845	3000	3000	3000	3000	0
311	20240715	153600	242202845	3000	3000	3000	3000	0
312	20240715	153500	242202845	3000	3000	3000	3000	0
313	20240715	153400	242202845	3000	3000	3000	3000	0
314	20240715	153300	242202845	3000	3000	3000	3000	0
315	20240715	153200	242202845	3000	3000	3000	3000	0
316	20240715	153100	242202845	3000	3000	3000	3000	0
317	20240715	153000	242202845	3000	3000	3000	3000	3652
318	20240715	152900	231246845	2990	2990	2990	2990	0
319	20240715	152800	231246845	2990	2990	2990	2990	0
320	20240715	152700	231246845	2990	2990	2990	2990	0
321	20240715	152600	231246845	2990	2990	2990	2990	0
322	20240715	152500	231246845	2990	2990	2990	2990	0
323	20240715	152400	231246845	2990	2990	2990	2990	0
324	20240715	152300	231246845	2990	2990	2990	2990	0
325	20240715	152200	231246845	2990	2990	2990	2990	0
326	20240715	152100	231246845	2990	2990	2990	2990	0
327	20240715	152000	231246845	2990	2990	2990	2990	0
328	20240715	151900	231246845	2990	2995	2995	2990	3804
329	20240715	151800	219868245	2995	3005	3005	2995	530
330	20240715	151700	218278385	3000	3000	3000	3000	172
331	20240715	151600	217762385	3000	3000	3000	3000	500
332	20240715	151500	216262385	3000	3000	3000	3000	312
333	20240715	151400	215326385	3005	3000	3005	3000	587
334	20240715	151300	213565380	3005	3005	3005	3005	1
335	20240715	151200	213562375	3000	3000	3000	3000	0
336	20240715	151100	213562375	3000	3000	3000	3000	0
337	20240715	151000	213562375	3000	3000	3000	3000	14
338	20240715	150900	213520375	3005	3005	3005	3005	1
339	20240715	150800	213517370	3005	3005	3005	3005	0
340	20240715	150700	213517370	3005	3000	3005	3000	1002
341	20240715	150600	210511360	3000	3000	3000	3000	0
342	20240715	150500	210511360	3000	3000	3000	3000	0
343	20240715	150400	210511360	3000	3000	3000	3000	0
344	20240715	150300	210511360	3000	3000	3000	3000	0
345	20240715	150200	210511360	3000	3000	3000	2990	1505
346	20240715	150100	206009820	3000	3000	3000	3000	30
347	20240715	150000	205919820	2995	3000	3000	2995	1081
348	20240715	145900	202682215	3000	3000	3000	3000	0
349	20240715	145800	202682215	3000	3000	3000	3000	41
350	20240715	145700	202559215	3000	3000	3000	3000	0
351	20240715	145600	202559215	3000	3000	3000	3000	2
352	20240715	145500	202553215	3005	3005	3005	3005	0
353	20240715	145400	202553215	3005	3005	3005	3005	0
354	20240715	145300	202553215	3005	3005	3005	3005	0
355	20240715	145200	202553215	3005	3005	3005	3005	0
356	20240715	145100	202553215	3005	3000	3005	3000	21
357	20240715	145000	202490210	3000	3000	3000	3000	0
358	20240715	144900	202490210	3000	3000	3000	3000	0
359	20240715	144800	202490210	3000	3000	3000	3000	301
360	20240715	144700	201587210	3005	3005	3005	3005	0
361	20240715	144600	201587210	3005	3005	3005	3005	99
362	20240715	144500	201289715	3010	3010	3010	3010	0
363	20240715	144400	201289715	3010	3010	3010	3010	0
364	20240715	144300	201289715	3010	3010	3010	3010	0
365	20240715	144200	201289715	3010	3010	3010	3010	0
366	20240715	144100	201289715	3010	3010	3010	3010	0
367	20240715	144000	201289715	3010	3010	3010	3010	0
368	20240715	143900	201289715	3010	3010	3010	3010	1
369	20240715	143800	201286705	3010	3010	3010	3010	0
370	20240715	143700	201286705	3010	3000	3010	3000	200
371	20240715	143600	200686655	3000	3000	3000	3000	1316
372	20240715	143500	196738655	3010	3010	3010	3010	0
373	20240715	143400	196738655	3010	3010	3010	3010	0
374	20240715	143300	196738655	3010	3000	3010	3000	24
375	20240715	143200	196666645	3010	3010	3010	3010	0
376	20240715	143100	196666645	3010	3010	3010	3010	100
377	20240715	143000	196365645	3010	3010	3010	3010	0
378	20240715	142900	196365645	3010	3010	3010	3010	0
379	20240715	142800	196365645	3010	3010	3010	3010	0
380	20240715	142700	196365645	3010	3010	3010	3010	0
381	20240715	142600	196365645	3010	3010	3010	3010	0
382	20240715	142500	196365645	3010	2995	3010	2995	168
383	20240715	142400	195862470	3010	3010	3010	3010	0
384	20240715	142300	195862470	3010	3010	3010	3010	1000
385	20240715	142200	192852470	3010	3010	3010	3010	0
386	20240715	142100	192852470	3010	3010	3010	3010	0
387	20240715	142000	192852470	3010	3010	3010	3010	0
388	20240715	141900	192852470	3010	3010	3010	3010	1
389	20240715	141800	192849460	3010	3010	3010	3010	66
390	20240715	141700	192650800	3010	3000	3010	3000	8781
391	20240715	141600	166286910	3000	3000	3000	3000	0
392	20240715	141500	166286910	3000	3000	3000	3000	0
393	20240715	141400	166286910	3000	3000	3000	3000	1
394	20240715	141300	166283910	3000	3000	3000	3000	0
395	20240715	141200	166283910	3000	3000	3000	3000	0
396	20240715	141100	166283910	3000	3000	3000	3000	0
397	20240715	141000	166283910	3000	2995	3000	2995	1040
398	20240715	140900	163169105	3000	3000	3000	3000	0
399	20240715	140800	163169105	3000	3000	3000	3000	0
400	20240715	140700	163169105	3000	3000	3000	3000	0
401	20240715	140600	163169105	3000	3000	3000	3000	0
402	20240715	140500	163169105	3000	3000	3000	3000	0
403	20240715	140400	163169105	3000	3000	3000	3000	0
404	20240715	140300	163169105	3000	3000	3000	3000	0
405	20240715	140200	163169105	3000	3000	3000	3000	1
406	20240715	140100	163166105	3000	3000	3000	3000	0
407	20240715	140000	163166105	3000	3000	3000	3000	0
408	20240715	135900	163166105	3000	2995	3000	2995	22
409	20240715	135800	163100210	2995	2995	2995	2995	0
410	20240715	135700	163100210	2995	2995	2995	2995	39
411	20240715	135600	162983405	3000	3000	3000	3000	0
412	20240715	135500	162983405	3000	3000	3000	3000	0
413	20240715	135400	162983405	3000	3000	3000	3000	0
414	20240715	135300	162983405	3000	3000	3000	3000	0
415	20240715	135200	162983405	3000	3000	3000	3000	0
416	20240715	135100	162983405	3000	3000	3000	3000	1
417	20240715	135000	162980405	2995	2995	2995	2995	400
418	20240715	134900	161782405	3000	3000	3000	3000	8
419	20240715	134800	161758405	3000	3000	3000	3000	1
420	20240715	134700	161755405	2995	2995	2995	2995	1121
421	20240715	134600	158398010	3000	3000	3000	3000	0
422	20240715	134500	158398010	3000	3000	3000	3000	0
423	20240715	134400	158398010	3000	2995	3000	2995	8
424	20240715	134300	158374040	3000	3000	3000	3000	1
425	20240715	134200	158371040	2995	2995	2995	2995	29
426	20240715	134100	158284185	3000	2995	3000	2995	201
427	20240715	134000	157682185	3000	3000	3000	3000	0
428	20240715	133900	157682185	3000	3000	3000	3000	754
429	20240715	133800	155420185	3000	3000	3000	3000	0
430	20240715	133700	155420185	3000	3000	3000	3000	0
431	20240715	133600	155420185	3000	3000	3000	3000	0
432	20240715	133500	155420185	3000	3000	3000	3000	0
433	20240715	133400	155420185	3000	3000	3000	3000	0
434	20240715	133300	155420185	3000	3000	3000	3000	34
435	20240715	133200	155318185	3000	3000	3000	3000	0
436	20240715	133100	155318185	3000	3000	3000	3000	5
437	20240715	133000	155303185	3000	3000	3000	3000	0
438	20240715	132900	155303185	3000	3000	3000	3000	49
439	20240715	132800	155156185	3000	3000	3000	3000	1
440	20240715	132700	155153185	2995	2995	2995	2995	36
441	20240715	132600	155045365	3000	3000	3000	3000	2
442	20240715	132500	155039365	3000	3000	3000	3000	0
443	20240715	132400	155039365	3000	3000	3000	3000	0
444	20240715	132300	155039365	3000	3000	3000	3000	0
445	20240715	132200	155039365	3000	3000	3000	3000	10
446	20240715	132100	155009365	3000	3000	3000	3000	12
447	20240715	132000	154973365	3000	3000	3000	3000	0
448	20240715	131900	154973365	3000	3000	3000	3000	1
449	20240715	131800	154970365	3000	3000	3000	3000	3
450	20240715	131700	154961365	3000	3000	3000	3000	2
451	20240715	131600	154955365	3000	3000	3000	3000	1
452	20240715	131500	154952365	3000	3000	3000	3000	0
453	20240715	131400	154952365	3000	3000	3000	3000	2
454	20240715	131300	154946365	3000	3000	3000	3000	0
455	20240715	131200	154946365	3000	3000	3000	3000	1
456	20240715	131100	154943365	2995	2995	2995	2995	100
457	20240715	131000	154643865	3000	3000	3000	3000	0
458	20240715	130900	154643865	3000	3000	3000	3000	0
459	20240715	130800	154643865	3000	2995	3000	2995	411
460	20240715	130700	153412865	2995	2990	2995	2990	1000
461	20240715	130600	150418865	2990	2990	2990	2990	300
462	20240715	130500	149521865	2995	2995	2995	2995	0
463	20240715	130400	149521865	2995	2995	2995	2995	61
464	20240715	130300	149339170	2995	2995	2995	2995	0
465	20240715	130200	149339170	2995	2995	2995	2995	0
466	20240715	130100	149339170	2995	2995	2995	2995	0
467	20240715	130000	149339170	2995	2995	2995	2995	0
468	20240715	125900	149339170	2995	2995	2995	2995	0
469	20240715	125800	149339170	2995	2995	2995	2995	0
470	20240715	125700	149339170	2995	2995	2995	2995	0
471	20240715	125600	149339170	2995	2995	2995	2995	0
472	20240715	125500	149339170	2995	2995	2995	2995	0
473	20240715	125400	149339170	2995	2995	2995	2995	0
474	20240715	125300	149339170	2995	2995	2995	2995	0
475	20240715	125200	149339170	2995	2995	2995	2995	2
476	20240715	125100	149333180	2990	2990	2990	2990	0
477	20240715	125000	149333180	2990	2990	2990	2990	0
478	20240715	124900	149333180	2990	2990	2990	2990	0
479	20240715	124800	149333180	2990	2990	2990	2990	1611
480	20240715	124700	144516290	2985	2985	2985	2985	1602
481	20240715	124600	139734320	2990	2990	2990	2990	0
482	20240715	124500	139734320	2990	2990	2990	2990	0
483	20240715	124400	139734320	2990	2990	2990	2990	0
484	20240715	124300	139734320	2990	2990	2990	2990	0
485	20240715	124200	139734320	2990	2990	2990	2990	20
486	20240715	124100	139674520	2990	2990	2990	2990	10
487	20240715	124000	139644620	2990	2990	2990	2990	660
488	20240715	123900	137671220	2990	2990	2990	2990	0
489	20240715	123800	137671220	2990	2990	2990	2990	0
490	20240715	123700	137671220	2990	2990	2990	2990	0
491	20240715	123600	137671220	2990	2990	2990	2990	40
492	20240715	123500	137551620	2990	2990	2990	2990	10
493	20240715	123400	137521720	2990	2990	2990	2990	0
494	20240715	123300	137521720	2990	2990	2990	2990	1
495	20240715	123200	137518730	2985	2985	2985	2985	0
496	20240715	123100	137518730	2985	2990	2990	2985	30
497	20240715	123000	137429175	2990	2990	2990	2990	0
498	20240715	122900	137429175	2990	2990	2990	2990	0
499	20240715	122800	137429175	2990	2990	2990	2990	0
500	20240715	122700	137429175	2990	2990	2990	2990	0
501	20240715	122600	137429175	2990	2990	2990	2990	0
502	20240715	122500	137429175	2990	2990	2990	2990	0
503	20240715	122400	137429175	2990	2990	2990	2990	10
504	20240715	122300	137399275	2990	2990	2990	2990	0
505	20240715	122200	137399275	2990	2990	2990	2990	0
506	20240715	122100	137399275	2990	2990	2990	2990	0
507	20240715	122000	137399275	2990	2990	2990	2990	243
508	20240715	121900	136672705	2995	2995	2995	2995	7
509	20240715	121800	136651740	2995	2995	2995	2995	0
510	20240715	121700	136651740	2995	2995	2995	2995	0
511	20240715	121600	136651740	2995	2995	2995	2995	0
512	20240715	121500	136651740	2995	2995	2995	2995	0
513	20240715	121400	136651740	2995	2990	2995	2990	127
514	20240715	121300	136272005	2990	2990	2990	2990	467
515	20240715	121200	134875675	2990	2990	2990	2990	0
516	20240715	121100	134875675	2990	2990	2990	2990	1
517	20240715	121000	134872685	2985	2980	2985	2980	74
518	20240715	120900	134651895	2990	2990	2990	2990	0
519	20240715	120800	134651895	2990	2990	2990	2990	0
520	20240715	120700	134651895	2990	2990	2990	2990	302
521	20240715	120600	133748915	2990	2990	2990	2990	20
522	20240715	120500	133689115	2990	2980	2990	2980	30
523	20240715	120400	133599705	2990	2990	2990	2990	0
524	20240715	120300	133599705	2990	2990	2990	2990	0
525	20240715	120200	133599705	2990	2990	2990	2990	1
526	20240715	120100	133596715	2990	2990	2990	2990	1
527	20240715	120000	133593725	2990	2990	2990	2990	1
528	20240715	115900	133590735	2990	2990	2990	2990	0
529	20240715	115800	133590735	2990	2990	2990	2990	4
530	20240715	115700	133578775	2990	2990	2990	2990	0
531	20240715	115600	133578775	2990	2990	2990	2990	1
532	20240715	115500	133575785	2990	2990	2990	2990	0
533	20240715	115400	133575785	2990	2990	2990	2990	0
534	20240715	115300	133575785	2990	2990	2990	2990	0
535	20240715	115200	133575785	2990	2985	2990	2980	901
536	20240715	115100	130888785	2995	2995	2995	2995	0
537	20240715	115000	130888785	2995	2995	2995	2995	0
538	20240715	114900	130888785	2995	2995	2995	2995	0
539	20240715	114800	130888785	2995	2995	2995	2995	1
540	20240715	114700	130885790	2995	2995	2995	2995	0
541	20240715	114600	130885790	2995	2995	2995	2995	0
542	20240715	114500	130885790	2995	2995	2995	2995	0
543	20240715	114400	130885790	2995	2995	2995	2995	0
544	20240715	114300	130885790	2995	2995	2995	2995	0
545	20240715	114200	130885790	2995	2995	2995	2995	0
546	20240715	114100	130885790	2995	2995	2995	2995	0
547	20240715	114000	130885790	2995	2995	2995	2995	0
548	20240715	113900	130885790	2995	2995	2995	2995	200
549	20240715	113800	130286790	2995	2995	2995	2995	0
550	20240715	113700	130286790	2995	2995	2995	2995	0
551	20240715	113600	130286790	2995	2995	2995	2995	8
552	20240715	113500	130262830	2990	2990	2990	2990	121
553	20240715	113400	129901040	2995	2995	2995	2995	0
554	20240715	113300	129901040	2995	2995	2995	2995	0
555	20240715	113200	129901040	2995	2990	2995	2990	431
556	20240715	113100	128612345	2990	2990	2990	2990	0
557	20240715	113000	128612345	2990	2990	2990	2990	13
558	20240715	112900	128573475	2990	2980	2990	2980	62
559	20240715	112800	128388705	2980	2980	2980	2980	1015
560	20240715	112700	125364005	2980	2985	2985	2980	19
561	20240715	112600	125307315	2990	2990	2990	2990	0
562	20240715	112500	125307315	2990	2990	2990	2990	0
563	20240715	112400	125307315	2990	2990	2990	2990	0
564	20240715	112300	125307315	2990	2990	2990	2990	0
565	20240715	112200	125307315	2990	2990	2990	2990	0
566	20240715	112100	125307315	2990	2990	2990	2990	0
567	20240715	112000	125307315	2990	2990	2990	2990	0
568	20240715	111900	125307315	2990	2990	2990	2990	0
569	20240715	111800	125307315	2990	2990	2990	2990	62
570	20240715	111700	125121935	2990	2990	2990	2990	0
571	20240715	111600	125121935	2990	2990	2990	2990	0
572	20240715	111500	125121935	2990	2990	2990	2990	0
573	20240715	111400	125121935	2990	2990	2990	2990	36
574	20240715	111300	125014295	2980	2980	2990	2980	91
575	20240715	111200	124743105	2990	2990	2990	2990	0
576	20240715	111100	124743105	2990	2990	2990	2990	6
577	20240715	111000	124725165	2990	2990	2990	2990	0
578	20240715	110900	124725165	2990	2990	2990	2990	0
579	20240715	110800	124725165	2990	2990	2990	2990	0
580	20240715	110700	124725165	2990	2970	2990	2970	5143
581	20240715	110600	109389790	2980	2980	2980	2980	0
582	20240715	110500	109389790	2980	2975	2980	2975	3131
583	20240715	110400	100075060	2975	2980	2980	2975	1784
584	20240715	110300	94766660	2980	2980	2980	2980	20
585	20240715	110200	94707060	2980	2975	2980	2975	30
586	20240715	110100	94617805	2980	2980	2980	2975	103
587	20240715	110000	94311365	2975	2975	2980	2975	1011
588	20240715	105900	91303635	2980	2980	2980	2980	4
589	20240715	105800	91291715	2980	2980	2980	2980	0
590	20240715	105700	91291715	2980	2975	2980	2975	240
591	20240715	105600	90577215	2980	2980	2980	2980	0
592	20240715	105500	90577215	2980	2980	2980	2980	0
593	20240715	105400	90577215	2980	2980	2980	2980	12
594	20240715	105300	90541455	2975	2980	2980	2975	102
595	20240715	105200	90237995	2980	2975	2980	2975	5
596	20240715	105100	90223115	2980	2980	2980	2980	0
597	20240715	105000	90223115	2980	2975	2980	2975	30
598	20240715	104900	90133860	2980	2980	2980	2980	0
599	20240715	104800	90133860	2980	2980	2980	2980	1
600	20240715	104700	90130880	2980	2980	2980	2980	1
601	20240715	104600	90127900	2980	2990	2990	2980	269
602	20240715	104500	89326240	2990	2990	2990	2990	6
603	20240715	104400	89308300	2990	2980	2990	2980	803
604	20240715	104300	86915330	2990	2990	2990	2990	0
605	20240715	104200	86915330	2990	2990	2990	2990	0
606	20240715	104100	86915330	2990	2990	2990	2990	0
607	20240715	104000	86915330	2990	2990	2990	2990	0
608	20240715	103900	86915330	2990	2985	2990	2985	25
609	20240715	103800	86840670	2985	2985	2985	2985	530
610	20240715	103700	85258620	2990	2990	2990	2980	147
611	20240715	103600	84820350	2990	2990	2990	2990	1
612	20240715	103500	84817360	2990	2990	2990	2990	0
613	20240715	103400	84817360	2990	2990	2990	2990	0
614	20240715	103300	84817360	2990	2990	2990	2990	0
615	20240715	103200	84817360	2990	2990	2990	2990	0
616	20240715	103100	84817360	2990	2985	2990	2985	37
617	20240715	103000	84706825	2990	2990	2990	2990	0
618	20240715	102900	84706825	2990	2990	2990	2990	0
619	20240715	102800	84706825	2990	2990	2990	2990	0
620	20240715	102700	84706825	2990	2985	2990	2975	1702
621	20240715	102600	79637215	2990	2990	2990	2990	2
622	20240715	102500	79631235	2985	2985	2985	2985	29
623	20240715	102400	79544670	2990	2990	2990	2990	0
624	20240715	102300	79544670	2990	2990	2990	2990	0
625	20240715	102200	79544670	2990	2985	2990	2985	101
626	20240715	102100	79243180	2990	2990	2990	2990	0
627	20240715	102000	79243180	2990	2990	2990	2990	0
628	20240715	101900	79243180	2990	2985	2990	2985	1001
629	20240715	101800	76255190	2990	2985	2990	2985	51
630	20240715	101700	76102950	2990	2990	2990	2990	0
631	20240715	101600	76102950	2990	2985	2990	2985	51
632	20240715	101500	75950710	2985	2985	2985	2985	100
633	20240715	101400	75652210	2990	2985	2990	2985	30
634	20240715	101300	75562655	2990	2990	2990	2990	1
635	20240715	101200	75559665	2990	2990	2990	2990	72
636	20240715	101100	75344385	2990	2990	2990	2990	13
637	20240715	101000	75305515	2990	2990	2990	2990	6
638	20240715	100900	75287575	2990	2990	2990	2990	2
639	20240715	100800	75281595	2990	2990	2990	2990	1
640	20240715	100700	75278605	2990	2990	2990	2990	219
641	20240715	100600	74623795	2990	2990	2990	2990	1002
642	20240715	100500	71627815	2990	2990	2990	2985	21
643	20240715	100400	71565060	2990	2990	2990	2990	6
644	20240715	100300	71547120	2990	2990	2990	2990	2
645	20240715	100200	71541140	2990	2985	2990	2985	127
646	20240715	100100	71162040	2985	2985	2985	2985	50
647	20240715	100000	71012790	2985	2985	2985	2985	9
648	20240715	095900	70985925	2985	2985	2985	2985	22
649	20240715	095800	70920255	2985	2990	2990	2985	4
650	20240715	095700	70908310	2990	2985	2990	2985	307
651	20240715	095600	69991905	2990	2990	2990	2990	0
652	20240715	095500	69991905	2990	2990	2990	2990	6
653	20240715	095400	69973965	2990	2990	2990	2990	172
654	20240715	095300	69459685	2990	2990	2990	2990	0
655	20240715	095200	69459685	2990	2990	2990	2990	400
656	20240715	095100	68263685	2990	2990	2990	2990	1002
657	20240715	095000	65267705	2985	2990	2990	2985	2029
658	20240715	094900	59201140	2990	2990	2990	2990	100
659	20240715	094800	58902140	2990	2990	2990	2990	50
660	20240715	094700	58752640	2990	2990	2990	2990	201
661	20240715	094600	58151650	2990	2990	2990	2990	10
662	20240715	094500	58121750	2990	2990	2990	2990	7
663	20240715	094400	58100820	2990	2990	2990	2975	37
664	20240715	094300	57990640	2990	2990	2990	2990	0
665	20240715	094200	57990640	2990	2990	2990	2990	0
666	20240715	094100	57990640	2990	2990	2990	2990	0
667	20240715	094000	57990640	2990	2980	2990	2980	192
668	20240715	093900	57418470	2980	2980	2980	2980	152
669	20240715	093800	56965510	2980	2980	2980	2980	102
670	20240715	093700	56661550	2980	2980	2980	2980	1287
671	20240715	093600	52826290	2980	2980	2980	2980	1
672	20240715	093500	52823310	2975	2975	2975	2975	29
673	20240715	093400	52737035	2980	2975	2980	2975	1179
674	20240715	093300	49223620	2975	2975	2975	2975	4
675	20240715	093200	49211720	2980	2980	2980	2980	2
676	20240715	093100	49205760	2975	2975	2975	2975	126
677	20240715	093000	48830910	2980	2980	2980	2980	0
678	20240715	092900	48830910	2980	2980	2980	2980	224
679	20240715	092800	48163390	2995	2980	2995	2980	36
680	20240715	092700	48056095	2980	2980	2995	2980	5074
681	20240715	092600	32935545	2980	2980	2980	2980	1
682	20240715	092500	32932565	2985	2975	2985	2970	3090
683	20240715	092400	23754690	3000	3000	3000	3000	0
684	20240715	092300	23754690	3000	3000	3000	3000	0
685	20240715	092200	23754690	3000	3000	3000	3000	0
686	20240715	092100	23754690	3000	3000	3000	3000	0
687	20240715	092000	23754690	3000	2985	3000	2970	1563
688	20240715	091900	19105250	3000	3000	3000	3000	0
689	20240715	091800	19105250	3000	2990	3000	2985	1805
690	20240715	091700	13708860	3000	2995	3000	2995	11
691	20240715	091600	13675910	3005	3005	3005	3005	0
692	20240715	091500	13675910	3005	3005	3005	3005	0
693	20240715	091400	13675910	3005	3000	3005	3000	11
694	20240715	091300	13642905	3000	3000	3000	3000	2866
695	20240715	091200	5044905	3000	3000	3000	3000	0
696	20240715	091100	5044905	3000	3000	3000	2990	266
697	20240715	091000	4249540	3000	3000	3000	3000	0
698	20240715	090900	4249540	3000	3000	3000	3000	0
699	20240715	090800	4249540	3000	2995	3000	2995	1000
700	20240715	090700	1250295	3000	2995	3000	2995	34
701	20240715	090600	1148455	3000	2995	3000	2995	3
702	20240715	090500	1139460	3000	2995	3000	2995	17
703	20240715	090400	1088540	2995	2995	2995	2995	92
704	20240715	090300	813000	3000	3000	3000	3000	140
705	20240715	090200	393000	3000	3000	3000	3000	0
706	20240715	090100	393000	3000	3000	3000	3000	0
707	20240715	090000	393000	3000	3000	3000	3000	131