KissMeData/204210/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	203900	89952000	2820	2820	2820	2820	996
3	20240717	203800	89952000	2820	2820	2820	2820	0
4	20240717	203700	89952000	2820	2820	2820	2820	0
5	20240717	203600	89952000	2820	2820	2820	2820	0
6	20240717	203500	89952000	2820	2820	2820	2820	0
7	20240717	203400	89952000	2820	2820	2820	2820	0
8	20240717	203300	89952000	2820	2820	2820	2820	0
9	20240717	203200	89952000	2820	2820	2820	2820	0
10	20240717	203100	89952000	2820	2820	2820	2820	0
11	20240717	203000	89952000	2820	2820	2820	2820	0
12	20240717	202900	89952000	2820	2820	2820	2820	0
13	20240717	202800	89952000	2820	2820	2820	2820	0
14	20240717	202700	89952000	2820	2820	2820	2820	0
15	20240717	202600	89952000	2820	2820	2820	2820	0
16	20240717	202500	89952000	2820	2820	2820	2820	0
17	20240717	202400	89952000	2820	2820	2820	2820	0
18	20240717	202300	89952000	2820	2820	2820	2820	0
19	20240717	202200	89952000	2820	2820	2820	2820	0
20	20240717	202100	89952000	2820	2820	2820	2820	0
21	20240717	202000	89952000	2820	2820	2820	2820	0
22	20240717	201900	89952000	2820	2820	2820	2820	0
23	20240717	201800	89952000	2820	2820	2820	2820	0
24	20240717	201700	89952000	2820	2820	2820	2820	0
25	20240717	201600	89952000	2820	2820	2820	2820	0
26	20240717	201500	89952000	2820	2820	2820	2820	0
27	20240717	201400	89952000	2820	2820	2820	2820	0
28	20240717	201300	89952000	2820	2820	2820	2820	0
29	20240717	201200	89952000	2820	2820	2820	2820	0
30	20240717	201100	89952000	2820	2820	2820	2820	0
31	20240717	201000	89952000	2820	2820	2820	2820	0
32	20240717	200900	89952000	2820	2820	2820	2820	996
33	20240717	200800	89952000	2820	2820	2820	2820	0
34	20240717	200700	89952000	2820	2820	2820	2820	0
35	20240717	200600	89952000	2820	2820	2820	2820	0
36	20240717	200500	89952000	2820	2820	2820	2820	0
37	20240717	200400	89952000	2820	2820	2820	2820	0
38	20240717	200300	89952000	2820	2820	2820	2820	0
39	20240717	200200	89952000	2820	2820	2820	2820	0
40	20240717	200100	89952000	2820	2820	2820	2820	0
41	20240717	200000	89952000	2820	2820	2820	2820	0
42	20240717	195900	89952000	2820	2820	2820	2820	0
43	20240717	195800	89952000	2820	2820	2820	2820	0
44	20240717	195700	89952000	2820	2820	2820	2820	0
45	20240717	195600	89952000	2820	2820	2820	2820	0
46	20240717	195500	89952000	2820	2820	2820	2820	0
47	20240717	195400	89952000	2820	2820	2820	2820	0
48	20240717	195300	89952000	2820	2820	2820	2820	0
49	20240717	195200	89952000	2820	2820	2820	2820	0
50	20240717	195100	89952000	2820	2820	2820	2820	0
51	20240717	195000	89952000	2820	2820	2820	2820	0
52	20240717	194900	89952000	2820	2820	2820	2820	0
53	20240717	194800	89952000	2820	2820	2820	2820	0
54	20240717	194700	89952000	2820	2820	2820	2820	0
55	20240717	194600	89952000	2820	2820	2820	2820	0
56	20240717	194500	89952000	2820	2820	2820	2820	0
57	20240717	194400	89952000	2820	2820	2820	2820	0
58	20240717	194300	89952000	2820	2820	2820	2820	0
59	20240717	194200	89952000	2820	2820	2820	2820	0
60	20240717	194100	89952000	2820	2820	2820	2820	0
61	20240717	194000	89952000	2820	2820	2820	2820	0
62	20240717	193900	89952000	2820	2820	2820	2820	996
63	20240717	193800	89952000	2820	2820	2820	2820	0
64	20240717	193700	89952000	2820	2820	2820	2820	0
65	20240717	193600	89952000	2820	2820	2820	2820	0
66	20240717	193500	89952000	2820	2820	2820	2820	0
67	20240717	193400	89952000	2820	2820	2820	2820	0
68	20240717	193300	89952000	2820	2820	2820	2820	0
69	20240717	193200	89952000	2820	2820	2820	2820	0
70	20240717	193100	89952000	2820	2820	2820	2820	0
71	20240717	193000	89952000	2820	2820	2820	2820	0
72	20240717	192900	89952000	2820	2820	2820	2820	0
73	20240717	192800	89952000	2820	2820	2820	2820	0
74	20240717	192700	89952000	2820	2820	2820	2820	0
75	20240717	192600	89952000	2820	2820	2820	2820	0
76	20240717	192500	89952000	2820	2820	2820	2820	0
77	20240717	192400	89952000	2820	2820	2820	2820	0
78	20240717	192300	89952000	2820	2820	2820	2820	0
79	20240717	192200	89952000	2820	2820	2820	2820	0
80	20240717	192100	89952000	2820	2820	2820	2820	0
81	20240717	192000	89952000	2820	2820	2820	2820	0
82	20240717	191900	89952000	2820	2820	2820	2820	0
83	20240717	191800	89952000	2820	2820	2820	2820	0
84	20240717	191700	89952000	2820	2820	2820	2820	0
85	20240717	191600	89952000	2820	2820	2820	2820	0
86	20240717	191500	89952000	2820	2820	2820	2820	0
87	20240717	191400	89952000	2820	2820	2820	2820	0
88	20240717	191300	89952000	2820	2820	2820	2820	0
89	20240717	191200	89952000	2820	2820	2820	2820	0
90	20240717	191100	89952000	2820	2820	2820	2820	0
91	20240717	191000	89952000	2820	2820	2820	2820	0
92	20240717	190900	89952000	2820	2820	2820	2820	996
93	20240717	190800	89952000	2820	2820	2820	2820	0
94	20240717	190700	89952000	2820	2820	2820	2820	0
95	20240717	190600	89952000	2820	2820	2820	2820	0
96	20240717	190500	89952000	2820	2820	2820	2820	0
97	20240717	190400	89952000	2820	2820	2820	2820	0
98	20240717	190300	89952000	2820	2820	2820	2820	0
99	20240717	190200	89952000	2820	2820	2820	2820	0
100	20240717	190100	89952000	2820	2820	2820	2820	0
101	20240717	190000	89952000	2820	2820	2820	2820	0
102	20240717	185900	89952000	2820	2820	2820	2820	0
103	20240717	185800	89952000	2820	2820	2820	2820	0
104	20240717	185700	89952000	2820	2820	2820	2820	0
105	20240717	185600	89952000	2820	2820	2820	2820	0
106	20240717	185500	89952000	2820	2820	2820	2820	0
107	20240717	185400	89952000	2820	2820	2820	2820	0
108	20240717	185300	89952000	2820	2820	2820	2820	0
109	20240717	185200	89952000	2820	2820	2820	2820	0
110	20240717	185100	89952000	2820	2820	2820	2820	0
111	20240717	185000	89952000	2820	2820	2820	2820	0
112	20240717	184900	89952000	2820	2820	2820	2820	0
113	20240717	184800	89952000	2820	2820	2820	2820	0
114	20240717	184700	89952000	2820	2820	2820	2820	0
115	20240717	184600	89952000	2820	2820	2820	2820	0
116	20240717	184500	89952000	2820	2820	2820	2820	0
117	20240717	184400	89952000	2820	2820	2820	2820	0
118	20240717	184300	89952000	2820	2820	2820	2820	0
119	20240717	184200	89952000	2820	2820	2820	2820	0
120	20240717	184100	89952000	2820	2820	2820	2820	0
121	20240717	184000	89952000	2820	2820	2820	2820	0
122	20240717	183900	89952000	2820	2820	2820	2820	996
123	20240717	183800	89952000	2820	2820	2820	2820	0
124	20240717	183700	89952000	2820	2820	2820	2820	0
125	20240717	183600	89952000	2820	2820	2820	2820	0
126	20240717	183500	89952000	2820	2820	2820	2820	0
127	20240717	183400	89952000	2820	2820	2820	2820	0
128	20240717	183300	89952000	2820	2820	2820	2820	0
129	20240717	183200	89952000	2820	2820	2820	2820	0
130	20240717	183100	89952000	2820	2820	2820	2820	0
131	20240717	183000	89952000	2820	2820	2820	2820	0
132	20240717	182900	89952000	2820	2820	2820	2820	0
133	20240717	182800	89952000	2820	2820	2820	2820	0
134	20240717	182700	89952000	2820	2820	2820	2820	0
135	20240717	182600	89952000	2820	2820	2820	2820	0
136	20240717	182500	89952000	2820	2820	2820	2820	0
137	20240717	182400	89952000	2820	2820	2820	2820	0
138	20240717	182300	89952000	2820	2820	2820	2820	0
139	20240717	182200	89952000	2820	2820	2820	2820	0
140	20240717	182100	89952000	2820	2820	2820	2820	0
141	20240717	182000	89952000	2820	2820	2820	2820	0
142	20240717	181900	89952000	2820	2820	2820	2820	0
143	20240717	181800	89952000	2820	2820	2820	2820	0
144	20240717	181700	89952000	2820	2820	2820	2820	0
145	20240717	181600	89952000	2820	2820	2820	2820	0
146	20240717	181500	89952000	2820	2820	2820	2820	0
147	20240717	181400	89952000	2820	2820	2820	2820	0
148	20240717	181300	89952000	2820	2820	2820	2820	0
149	20240717	181200	89952000	2820	2820	2820	2820	0
150	20240717	181100	89952000	2820	2820	2820	2820	0
151	20240717	181000	89952000	2820	2820	2820	2820	0
152	20240717	180900	89952000	2820	2820	2820	2820	996
153	20240717	180800	89952000	2820	2820	2820	2820	0
154	20240717	180700	89952000	2820	2820	2820	2820	0
155	20240717	180600	89952000	2820	2820	2820	2820	0
156	20240717	180500	89952000	2820	2820	2820	2820	0
157	20240717	180400	89952000	2820	2820	2820	2820	0
158	20240717	180300	89952000	2820	2820	2820	2820	0
159	20240717	180200	89952000	2820	2820	2820	2820	0
160	20240717	180100	89952000	2820	2820	2820	2820	0
161	20240717	180000	89952000	2820	2820	2820	2820	0
162	20240717	175900	89952000	2820	2820	2820	2820	0
163	20240717	175800	89952000	2820	2820	2820	2820	0
164	20240717	175700	89952000	2820	2820	2820	2820	0
165	20240717	175600	89952000	2820	2820	2820	2820	0
166	20240717	175500	89952000	2820	2820	2820	2820	0
167	20240717	175400	89952000	2820	2820	2820	2820	0
168	20240717	175300	89952000	2820	2820	2820	2820	0
169	20240717	175200	89952000	2820	2820	2820	2820	0
170	20240717	175100	89952000	2820	2820	2820	2820	0
171	20240717	175000	89952000	2820	2820	2820	2820	0
172	20240717	174900	89952000	2820	2820	2820	2820	0
173	20240717	174800	89952000	2820	2820	2820	2820	0
174	20240717	174700	89952000	2820	2820	2820	2820	0
175	20240717	174600	89952000	2820	2820	2820	2820	0
176	20240717	174500	89952000	2820	2820	2820	2820	0
177	20240717	174400	89952000	2820	2820	2820	2820	0
178	20240717	174300	89952000	2820	2820	2820	2820	0
179	20240717	174200	89952000	2820	2820	2820	2820	0
180	20240717	174100	89952000	2820	2820	2820	2820	0
181	20240717	174000	89952000	2820	2820	2820	2820	0
182	20240717	173900	89952000	2820	2820	2820	2820	996
183	20240717	173800	89952000	2820	2820	2820	2820	0
184	20240717	173700	89952000	2820	2820	2820	2820	0
185	20240717	173600	89952000	2820	2820	2820	2820	0
186	20240717	173500	89952000	2820	2820	2820	2820	0
187	20240717	173400	89952000	2820	2820	2820	2820	0
188	20240717	173300	89952000	2820	2820	2820	2820	0
189	20240717	173200	89952000	2820	2820	2820	2820	0
190	20240717	173100	89952000	2820	2820	2820	2820	0
191	20240717	173000	89952000	2820	2820	2820	2820	0
192	20240717	172900	89952000	2820	2820	2820	2820	0
193	20240717	172800	89952000	2820	2820	2820	2820	0
194	20240717	172700	89952000	2820	2820	2820	2820	0
195	20240717	172600	89952000	2820	2820	2820	2820	0
196	20240717	172500	89952000	2820	2820	2820	2820	0
197	20240717	172400	89952000	2820	2820	2820	2820	0
198	20240717	172300	89952000	2820	2820	2820	2820	0
199	20240717	172200	89952000	2820	2820	2820	2820	0
200	20240717	172100	89952000	2820	2820	2820	2820	0
201	20240717	172000	89952000	2820	2820	2820	2820	0
202	20240717	171900	89952000	2820	2820	2820	2820	0
203	20240717	171800	89952000	2820	2820	2820	2820	0
204	20240717	171700	89952000	2820	2820	2820	2820	0
205	20240717	171600	89952000	2820	2820	2820	2820	0
206	20240717	171500	89952000	2820	2820	2820	2820	0
207	20240717	171400	89952000	2820	2820	2820	2820	0
208	20240717	171300	89952000	2820	2820	2820	2820	0
209	20240717	171200	89952000	2820	2820	2820	2820	0
210	20240717	171100	89952000	2820	2820	2820	2820	0
211	20240717	171000	89952000	2820	2820	2820	2820	0
212	20240717	170900	89952000	2820	2820	2820	2820	996
213	20240717	170800	89952000	2820	2820	2820	2820	0
214	20240717	170700	89952000	2820	2820	2820	2820	0
215	20240717	170600	89952000	2820	2820	2820	2820	0
216	20240717	170500	89952000	2820	2820	2820	2820	0
217	20240717	170400	89952000	2820	2820	2820	2820	0
218	20240717	170300	89952000	2820	2820	2820	2820	0
219	20240717	170200	89952000	2820	2820	2820	2820	0
220	20240717	170100	89952000	2820	2820	2820	2820	0
221	20240717	170000	89952000	2820	2820	2820	2820	0
222	20240717	165900	89952000	2820	2820	2820	2820	0
223	20240717	165800	89952000	2820	2820	2820	2820	0
224	20240717	165700	89952000	2820	2820	2820	2820	0
225	20240717	165600	89952000	2820	2820	2820	2820	0
226	20240717	165500	89952000	2820	2820	2820	2820	0
227	20240717	165400	89952000	2820	2820	2820	2820	0
228	20240717	165300	89952000	2820	2820	2820	2820	0
229	20240717	165200	89952000	2820	2820	2820	2820	0
230	20240717	165100	89952000	2820	2820	2820	2820	0
231	20240717	165000	89952000	2820	2820	2820	2820	0
232	20240717	164900	89952000	2820	2820	2820	2820	0
233	20240717	164800	89952000	2820	2820	2820	2820	0
234	20240717	164700	89952000	2820	2820	2820	2820	0
235	20240717	164600	89952000	2820	2820	2820	2820	0
236	20240717	164500	89952000	2820	2820	2820	2820	0
237	20240717	164400	89952000	2820	2820	2820	2820	0
238	20240717	164300	89952000	2820	2820	2820	2820	0
239	20240717	164200	89952000	2820	2820	2820	2820	0
240	20240717	164100	89952000	2820	2820	2820	2820	0
241	20240717	164000	89952000	2820	2820	2820	2820	0
242	20240717	163900	89952000	2820	2820	2820	2820	996
243	20240717	163800	89952000	2820	2820	2820	2820	0
244	20240717	163700	89952000	2820	2820	2820	2820	0
245	20240717	163600	89952000	2820	2820	2820	2820	0
246	20240717	163500	89952000	2820	2820	2820	2820	0
247	20240717	163400	89952000	2820	2820	2820	2820	0
248	20240717	163300	89952000	2820	2820	2820	2820	0
249	20240717	163200	89952000	2820	2820	2820	2820	0
250	20240717	163100	89952000	2820	2820	2820	2820	0
251	20240717	163000	89952000	2820	2820	2820	2820	0
252	20240717	162900	89952000	2820	2820	2820	2820	0
253	20240717	162800	89952000	2820	2820	2820	2820	0
254	20240717	162700	89952000	2820	2820	2820	2820	0
255	20240717	162600	89952000	2820	2820	2820	2820	0
256	20240717	162500	89952000	2820	2820	2820	2820	0
257	20240717	162400	89952000	2820	2820	2820	2820	0
258	20240717	162300	89952000	2820	2820	2820	2820	0
259	20240717	162200	89952000	2820	2820	2820	2820	0
260	20240717	162100	89952000	2820	2820	2820	2820	0
261	20240717	162000	89952000	2820	2820	2820	2820	0
262	20240717	161900	89952000	2820	2820	2820	2820	0
263	20240717	161800	89952000	2820	2820	2820	2820	0
264	20240717	161700	89952000	2820	2820	2820	2820	0
265	20240717	161600	89952000	2820	2820	2820	2820	0
266	20240717	161500	89952000	2820	2820	2820	2820	0
267	20240717	161400	89952000	2820	2820	2820	2820	0
268	20240717	161300	89952000	2820	2820	2820	2820	0
269	20240717	161200	89952000	2820	2820	2820	2820	0
270	20240717	161100	89952000	2820	2820	2820	2820	0
271	20240717	161000	89952000	2820	2820	2820	2820	0
272	20240717	160900	89952000	2820	2820	2820	2820	996
273	20240717	160800	89952000	2820	2820	2820	2820	0
274	20240717	160700	89952000	2820	2820	2820	2820	0
275	20240717	160600	89952000	2820	2820	2820	2820	0
276	20240717	160500	89952000	2820	2820	2820	2820	0
277	20240717	160400	89952000	2820	2820	2820	2820	0
278	20240717	160300	89952000	2820	2820	2820	2820	0
279	20240717	160200	89952000	2820	2820	2820	2820	0
280	20240717	160100	89952000	2820	2820	2820	2820	0
281	20240717	160000	89952000	2820	2820	2820	2820	0
282	20240717	155900	89952000	2820	2820	2820	2820	0
283	20240717	155800	89952000	2820	2820	2820	2820	0
284	20240717	155700	89952000	2820	2820	2820	2820	0
285	20240717	155600	89952000	2820	2820	2820	2820	0
286	20240717	155500	89952000	2820	2820	2820	2820	0
287	20240717	155400	89952000	2820	2820	2820	2820	0
288	20240717	155300	89952000	2820	2820	2820	2820	0
289	20240717	155200	89952000	2820	2820	2820	2820	0
290	20240717	155100	89952000	2820	2820	2820	2820	0
291	20240717	155000	89952000	2820	2820	2820	2820	0
292	20240717	154900	89952000	2820	2820	2820	2820	0
293	20240717	154800	89952000	2820	2820	2820	2820	0
294	20240717	154700	89952000	2820	2820	2820	2820	0
295	20240717	154600	89952000	2820	2820	2820	2820	0
296	20240717	154500	89952000	2820	2820	2820	2820	0
297	20240717	154400	89952000	2820	2820	2820	2820	0
298	20240717	154300	89952000	2820	2820	2820	2820	0
299	20240717	154200	89952000	2820	2820	2820	2820	0
300	20240717	154100	89952000	2820	2820	2820	2820	0
301	20240717	154000	89952000	2820	2820	2820	2820	0
302	20240717	153900	89952000	2820	2820	2820	2820	996
303	20240717	153800	89952000	2820	2820	2820	2820	0
304	20240717	153700	89952000	2820	2820	2820	2820	0
305	20240717	153600	89952000	2820	2820	2820	2820	0
306	20240717	153500	89952000	2820	2820	2820	2820	0
307	20240717	153400	89952000	2820	2820	2820	2820	0
308	20240717	153300	89952000	2820	2820	2820	2820	0
309	20240717	153200	89952000	2820	2820	2820	2820	0
310	20240717	153100	89952000	2820	2820	2820	2820	0
311	20240717	153000	89952000	2820	2820	2820	2820	996
312	20240717	152900	87143280	2825	2825	2825	2825	0
313	20240717	152800	87143280	2825	2825	2825	2825	0
314	20240717	152700	87143280	2825	2825	2825	2825	0
315	20240717	152600	87143280	2825	2825	2825	2825	0
316	20240717	152500	87143280	2825	2825	2825	2825	0
317	20240717	152400	87143280	2825	2825	2825	2825	0
318	20240717	152300	87143280	2825	2825	2825	2825	0
319	20240717	152200	87143280	2825	2825	2825	2825	0
320	20240717	152100	87143280	2825	2825	2825	2825	0
321	20240717	152000	87143280	2825	2825	2825	2825	0
322	20240717	151900	87143280	2825	2825	2825	2825	135
323	20240717	151800	86761905	2830	2830	2830	2830	0
324	20240717	151700	86761905	2830	2830	2830	2830	0
325	20240717	151600	86761905	2830	2825	2830	2825	21
326	20240717	151500	86702575	2825	2835	2835	2825	23
327	20240717	151400	86637525	2830	2830	2830	2830	0
328	20240717	151300	86637525	2830	2830	2830	2830	60
329	20240717	151200	86467725	2830	2830	2830	2830	10
330	20240717	151100	86439425	2830	2830	2830	2830	0
331	20240717	151000	86439425	2830	2830	2830	2830	2368
332	20240717	150900	79737985	2835	2835	2835	2835	0
333	20240717	150800	79737985	2835	2835	2835	2835	0
334	20240717	150700	79737985	2835	2835	2835	2835	88
335	20240717	150600	79488505	2835	2835	2835	2835	0
336	20240717	150500	79488505	2835	2835	2835	2835	0
337	20240717	150400	79488505	2835	2835	2835	2835	1
338	20240717	150300	79485670	2840	2840	2840	2840	0
339	20240717	150200	79485670	2840	2840	2840	2840	0
340	20240717	150100	79485670	2840	2840	2840	2840	0
341	20240717	150000	79485670	2840	2840	2840	2840	0
342	20240717	145900	79485670	2840	2840	2840	2840	0
343	20240717	145800	79485670	2840	2840	2840	2840	124
344	20240717	145700	79133510	2835	2835	2835	2835	124
345	20240717	145600	78781970	2835	2835	2835	2835	1
346	20240717	145500	78779135	2835	2840	2840	2835	179
347	20240717	145400	78270780	2835	2835	2835	2835	0
348	20240717	145300	78270780	2835	2835	2835	2835	0
349	20240717	145200	78270780	2835	2835	2835	2835	0
350	20240717	145100	78270780	2835	2835	2835	2835	7
351	20240717	145000	78250935	2835	2830	2835	2830	748
352	20240717	144900	76133545	2830	2830	2830	2830	0
353	20240717	144800	76133545	2830	2830	2830	2830	0
354	20240717	144700	76133545	2830	2830	2830	2830	0
355	20240717	144600	76133545	2830	2830	2830	2830	0
356	20240717	144500	76133545	2830	2830	2830	2830	0
357	20240717	144400	76133545	2830	2830	2830	2830	0
358	20240717	144300	76133545	2830	2830	2830	2830	0
359	20240717	144200	76133545	2830	2830	2830	2830	0
360	20240717	144100	76133545	2830	2830	2830	2830	100
361	20240717	144000	75850545	2830	2830	2830	2830	0
362	20240717	143900	75850545	2830	2830	2830	2830	0
363	20240717	143800	75850545	2830	2830	2830	2830	0
364	20240717	143700	75850545	2830	2830	2830	2830	361
365	20240717	143600	74828915	2830	2830	2830	2830	0
366	20240717	143500	74828915	2830	2830	2830	2830	0
367	20240717	143400	74828915	2830	2830	2830	2830	0
368	20240717	143300	74828915	2830	2830	2830	2830	0
369	20240717	143200	74828915	2830	2830	2830	2830	0
370	20240717	143100	74828915	2830	2830	2830	2830	0
371	20240717	143000	74828915	2830	2830	2830	2830	0
372	20240717	142900	74828915	2830	2830	2830	2830	0
373	20240717	142800	74828915	2830	2830	2830	2830	100
374	20240717	142700	74545915	2830	2830	2830	2830	3
375	20240717	142600	74537425	2830	2830	2830	2830	100
376	20240717	142500	74254425	2830	2830	2830	2830	10
377	20240717	142400	74226125	2835	2835	2835	2835	3
378	20240717	142300	74217620	2825	2825	2825	2825	0
379	20240717	142200	74217620	2825	2825	2825	2825	0
380	20240717	142100	74217620	2825	2825	2825	2825	0
381	20240717	142000	74217620	2825	2825	2825	2825	201
382	20240717	141900	73649795	2825	2825	2825	2825	0
383	20240717	141800	73649795	2825	2825	2825	2825	0
384	20240717	141700	73649795	2825	2825	2825	2825	0
385	20240717	141600	73649795	2825	2825	2825	2825	2
386	20240717	141500	73644145	2830	2830	2830	2830	0
387	20240717	141400	73644145	2830	2830	2830	2830	0
388	20240717	141300	73644145	2830	2830	2830	2830	0
389	20240717	141200	73644145	2830	2830	2830	2830	200
390	20240717	141100	73078145	2840	2840	2840	2840	0
391	20240717	141000	73078145	2840	2840	2840	2840	0
392	20240717	140900	73078145	2840	2840	2840	2840	0
393	20240717	140800	73078145	2840	2840	2840	2840	2
394	20240717	140700	73072465	2840	2840	2840	2840	0
395	20240717	140600	73072465	2840	2840	2840	2840	0
396	20240717	140500	73072465	2840	2840	2840	2840	0
397	20240717	140400	73072465	2840	2840	2840	2840	0
398	20240717	140300	73072465	2840	2840	2840	2840	0
399	20240717	140200	73072465	2840	2840	2840	2840	1
400	20240717	140100	73069625	2840	2840	2840	2840	0
401	20240717	140000	73069625	2840	2840	2840	2840	0
402	20240717	135900	73069625	2840	2840	2840	2840	0
403	20240717	135800	73069625	2840	2840	2840	2840	10
404	20240717	135700	73041225	2840	2840	2840	2840	0
405	20240717	135600	73041225	2840	2840	2840	2840	0
406	20240717	135500	73041225	2840	2840	2840	2840	0
407	20240717	135400	73041225	2840	2840	2840	2840	0
408	20240717	135300	73041225	2840	2840	2840	2840	0
409	20240717	135200	73041225	2840	2840	2840	2840	0
410	20240717	135100	73041225	2840	2840	2840	2840	0
411	20240717	135000	73041225	2840	2840	2840	2840	0
412	20240717	134900	73041225	2840	2840	2840	2840	0
413	20240717	134800	73041225	2840	2840	2840	2840	0
414	20240717	134700	73041225	2840	2840	2840	2840	0
415	20240717	134600	73041225	2840	2840	2840	2840	71
416	20240717	134500	72839585	2840	2840	2840	2840	0
417	20240717	134400	72839585	2840	2840	2840	2840	0
418	20240717	134300	72839585	2840	2840	2840	2840	4
419	20240717	134200	72828225	2840	2840	2840	2840	600
420	20240717	134100	71124225	2840	2840	2840	2840	1
421	20240717	134000	71121385	2840	2840	2840	2840	0
422	20240717	133900	71121385	2840	2840	2840	2840	0
423	20240717	133800	71121385	2840	2840	2840	2840	35
424	20240717	133700	71021985	2830	2830	2830	2830	0
425	20240717	133600	71021985	2830	2830	2830	2830	0
426	20240717	133500	71021985	2830	2840	2840	2830	1002
427	20240717	133400	68176325	2830	2830	2830	2830	0
428	20240717	133300	68176325	2830	2830	2830	2830	8
429	20240717	133200	68153685	2840	2840	2840	2840	0
430	20240717	133100	68153685	2840	2840	2840	2840	2
431	20240717	133000	68148005	2840	2840	2840	2840	0
432	20240717	132900	68148005	2840	2840	2840	2840	23
433	20240717	132800	68082685	2820	2820	2820	2820	0
434	20240717	132700	68082685	2820	2820	2820	2820	0
435	20240717	132600	68082685	2820	2820	2820	2820	0
436	20240717	132500	68082685	2820	2820	2820	2820	0
437	20240717	132400	68082685	2820	2820	2820	2820	0
438	20240717	132300	68082685	2820	2820	2820	2820	0
439	20240717	132200	68082685	2820	2820	2820	2820	0
440	20240717	132100	68082685	2820	2820	2820	2820	0
441	20240717	132000	68082685	2820	2820	2820	2820	0
442	20240717	131900	68082685	2820	2820	2820	2820	247
443	20240717	131800	67386145	2830	2830	2830	2830	0
444	20240717	131700	67386145	2830	2830	2830	2830	109
445	20240717	131600	67077675	2840	2840	2840	2840	0
446	20240717	131500	67077675	2840	2840	2840	2840	0
447	20240717	131400	67077675	2840	2840	2840	2840	0
448	20240717	131300	67077675	2840	2840	2840	2840	0
449	20240717	131200	67077675	2840	2840	2840	2840	0
450	20240717	131100	67077675	2840	2840	2840	2840	16
451	20240717	131000	67032235	2840	2840	2840	2840	0
452	20240717	130900	67032235	2840	2840	2840	2840	0
453	20240717	130800	67032235	2840	2840	2840	2840	0
454	20240717	130700	67032235	2840	2840	2840	2840	356
455	20240717	130600	66021195	2840	2840	2840	2840	1
456	20240717	130500	66018355	2830	2830	2830	2830	0
457	20240717	130400	66018355	2830	2830	2830	2830	0
458	20240717	130300	66018355	2830	2830	2830	2830	0
459	20240717	130200	66018355	2830	2830	2830	2830	0
460	20240717	130100	66018355	2830	2830	2830	2830	0
461	20240717	130000	66018355	2830	2830	2830	2830	0
462	20240717	125900	66018355	2830	2830	2830	2830	0
463	20240717	125800	66018355	2830	2830	2830	2830	0
464	20240717	125700	66018355	2830	2830	2830	2830	0
465	20240717	125600	66018355	2830	2830	2830	2830	1
466	20240717	125500	66015525	2840	2840	2840	2840	0
467	20240717	125400	66015525	2840	2840	2840	2840	0
468	20240717	125300	66015525	2840	2840	2840	2840	0
469	20240717	125200	66015525	2840	2840	2840	2840	0
470	20240717	125100	66015525	2840	2840	2840	2840	400
471	20240717	125000	64879525	2840	2840	2840	2840	3
472	20240717	124900	64871005	2835	2835	2835	2835	0
473	20240717	124800	64871005	2835	2835	2835	2835	0
474	20240717	124700	64871005	2835	2835	2835	2835	0
475	20240717	124600	64871005	2835	2835	2835	2835	0
476	20240717	124500	64871005	2835	2835	2835	2835	0
477	20240717	124400	64871005	2835	2830	2835	2830	1804
478	20240717	124300	59756715	2830	2830	2830	2830	0
479	20240717	124200	59756715	2830	2830	2830	2830	0
480	20240717	124100	59756715	2830	2830	2830	2830	0
481	20240717	124000	59756715	2830	2830	2830	2830	1
482	20240717	123900	59753885	2815	2815	2815	2815	0
483	20240717	123800	59753885	2815	2815	2815	2815	0
484	20240717	123700	59753885	2815	2815	2815	2815	0
485	20240717	123600	59753885	2815	2815	2815	2815	2
486	20240717	123500	59748255	2815	2820	2820	2815	500
487	20240717	123400	58340705	2820	2820	2820	2820	6
488	20240717	123300	58323785	2820	2820	2820	2820	200
489	20240717	123200	57759785	2830	2830	2830	2830	0
490	20240717	123100	57759785	2830	2830	2830	2830	0
491	20240717	123000	57759785	2830	2830	2830	2830	0
492	20240717	122900	57759785	2830	2830	2830	2830	0
493	20240717	122800	57759785	2830	2830	2830	2830	1
494	20240717	122700	57756955	2820	2820	2820	2820	0
495	20240717	122600	57756955	2820	2820	2820	2820	0
496	20240717	122500	57756955	2820	2820	2820	2820	0
497	20240717	122400	57756955	2820	2820	2820	2820	0
498	20240717	122300	57756955	2820	2820	2820	2820	0
499	20240717	122200	57756955	2820	2820	2820	2820	0
500	20240717	122100	57756955	2820	2820	2820	2820	1
501	20240717	122000	57754135	2830	2830	2830	2830	2
502	20240717	121900	57748475	2820	2820	2820	2820	100
503	20240717	121800	57466475	2830	2830	2830	2830	0
504	20240717	121700	57466475	2830	2830	2830	2820	23
505	20240717	121600	57401520	2825	2825	2825	2825	0
506	20240717	121500	57401520	2825	2825	2825	2825	0
507	20240717	121400	57401520	2825	2825	2825	2820	103
508	20240717	121300	57111030	2830	2830	2830	2830	0
509	20240717	121200	57111030	2830	2830	2830	2830	0
510	20240717	121100	57111030	2830	2830	2830	2830	0
511	20240717	121000	57111030	2830	2830	2830	2830	5
512	20240717	120900	57096880	2830	2830	2830	2830	0
513	20240717	120800	57096880	2830	2830	2830	2830	0
514	20240717	120700	57096880	2830	2830	2830	2830	10
515	20240717	120600	57068580	2830	2830	2830	2830	0
516	20240717	120500	57068580	2830	2830	2830	2830	0
517	20240717	120400	57068580	2830	2830	2830	2830	0
518	20240717	120300	57068580	2830	2830	2830	2830	0
519	20240717	120200	57068580	2830	2830	2830	2830	0
520	20240717	120100	57068580	2830	2830	2830	2830	0
521	20240717	120000	57068580	2830	2830	2830	2830	0
522	20240717	115900	57068580	2830	2830	2830	2830	0
523	20240717	115800	57068580	2830	2830	2830	2830	0
524	20240717	115700	57068580	2830	2830	2830	2830	219
525	20240717	115600	56448810	2835	2835	2835	2835	8
526	20240717	115500	56426130	2835	2835	2835	2835	0
527	20240717	115400	56426130	2835	2835	2835	2835	0
528	20240717	115300	56426130	2835	2835	2835	2835	3
529	20240717	115200	56417625	2830	2825	2830	2825	854
530	20240717	115100	54001055	2825	2825	2825	2825	100
531	20240717	115000	53718555	2830	2830	2830	2830	0
532	20240717	114900	53718555	2830	2830	2830	2830	3
533	20240717	114800	53710065	2830	2830	2830	2830	6
534	20240717	114700	53693085	2830	2830	2830	2830	1
535	20240717	114600	53690255	2825	2825	2825	2825	20
536	20240717	114500	53633755	2825	2825	2825	2825	60
537	20240717	114400	53464255	2825	2825	2825	2825	2
538	20240717	114300	53458605	2830	2830	2830	2830	0
539	20240717	114200	53458605	2830	2825	2830	2825	65
540	20240717	114100	53274730	2825	2825	2825	2825	54
541	20240717	114000	53122180	2825	2825	2825	2825	0
542	20240717	113900	53122180	2825	2825	2830	2825	101
543	20240717	113800	52836850	2830	2830	2830	2810	4354
544	20240717	113700	40575845	2835	2835	2835	2835	0
545	20240717	113600	40575845	2835	2835	2835	2835	0
546	20240717	113500	40575845	2835	2835	2835	2835	0
547	20240717	113400	40575845	2835	2835	2835	2835	0
548	20240717	113300	40575845	2835	2835	2835	2835	0
549	20240717	113200	40575845	2835	2835	2835	2835	0
550	20240717	113100	40575845	2835	2835	2835	2835	0
551	20240717	113000	40575845	2835	2835	2835	2835	0
552	20240717	112900	40575845	2835	2835	2835	2835	0
553	20240717	112800	40575845	2835	2835	2835	2835	1
554	20240717	112700	40573010	2835	2835	2835	2835	19
555	20240717	112600	40519145	2835	2835	2835	2835	0
556	20240717	112500	40519145	2835	2835	2835	2835	0
557	20240717	112400	40519145	2835	2835	2835	2835	0
558	20240717	112300	40519145	2835	2835	2835	2835	0
559	20240717	112200	40519145	2835	2835	2835	2835	0
560	20240717	112100	40519145	2835	2835	2835	2835	0
561	20240717	112000	40519145	2835	2835	2835	2835	0
562	20240717	111900	40519145	2835	2835	2835	2835	46
563	20240717	111800	40388735	2835	2835	2835	2835	0
564	20240717	111700	40388735	2835	2835	2835	2835	0
565	20240717	111600	40388735	2835	2835	2835	2835	0
566	20240717	111500	40388735	2835	2835	2835	2835	0
567	20240717	111400	40388735	2835	2835	2835	2835	1
568	20240717	111300	40385900	2835	2835	2835	2835	22
569	20240717	111200	40323530	2830	2830	2830	2830	0
570	20240717	111100	40323530	2830	2830	2830	2830	0
571	20240717	111000	40323530	2830	2830	2830	2830	0
572	20240717	110900	40323530	2830	2835	2835	2830	126
573	20240717	110800	39966350	2835	2835	2835	2835	0
574	20240717	110700	39966350	2835	2835	2835	2835	0
575	20240717	110600	39966350	2835	2835	2835	2835	0
576	20240717	110500	39966350	2835	2835	2835	2835	0
577	20240717	110400	39966350	2835	2835	2835	2835	0
578	20240717	110300	39966350	2835	2835	2835	2835	0
579	20240717	110200	39966350	2835	2835	2835	2835	0
580	20240717	110100	39966350	2835	2835	2835	2835	0
581	20240717	110000	39966350	2835	2835	2835	2835	0
582	20240717	105900	39966350	2835	2835	2835	2835	3
583	20240717	105800	39957845	2820	2825	2825	2820	607
584	20240717	105700	38243495	2830	2830	2830	2830	51
585	20240717	105600	38099165	2830	2830	2830	2830	0
586	20240717	105500	38099165	2830	2830	2830	2830	0
587	20240717	105400	38099165	2830	2830	2830	2830	1
588	20240717	105300	38096335	2830	2830	2830	2830	0
589	20240717	105200	38096335	2830	2830	2830	2830	0
590	20240717	105100	38096335	2830	2835	2840	2830	19
591	20240717	105000	38042495	2835	2835	2835	2835	0
592	20240717	104900	38042495	2835	2835	2835	2835	100
593	20240717	104800	37758995	2840	2835	2840	2835	31
594	20240717	104700	37670960	2840	2840	2840	2840	0
595	20240717	104600	37670960	2840	2840	2840	2840	0
596	20240717	104500	37670960	2840	2835	2840	2830	53
597	20240717	104400	37520710	2835	2835	2835	2835	50
598	20240717	104300	37378960	2840	2830	2840	2830	87
599	20240717	104200	37132555	2830	2835	2835	2830	100
600	20240717	104100	36849305	2835	2835	2835	2835	0
601	20240717	104000	36849305	2835	2835	2835	2835	176
602	20240717	103900	36350345	2835	2835	2835	2835	0
603	20240717	103800	36350345	2835	2835	2835	2835	0
604	20240717	103700	36350345	2835	2835	2835	2835	0
605	20240717	103600	36350345	2835	2835	2835	2835	0
606	20240717	103500	36350345	2835	2835	2835	2835	0
607	20240717	103400	36350345	2835	2815	2835	2815	715
608	20240717	103300	34337580	2815	2815	2815	2815	258
609	20240717	103200	33611310	2815	2815	2815	2815	130
610	20240717	103100	33245360	2825	2825	2825	2825	20
611	20240717	103000	33188860	2835	2840	2840	2830	9
612	20240717	102900	33163345	2830	2830	2830	2830	0
613	20240717	102800	33163345	2830	2835	2835	2830	100
614	20240717	102700	32880320	2840	2840	2840	2840	0
615	20240717	102600	32880320	2840	2840	2840	2840	3
616	20240717	102500	32871800	2840	2840	2840	2840	0
617	20240717	102400	32871800	2840	2840	2840	2840	6
618	20240717	102300	32854760	2840	2840	2840	2840	10
619	20240717	102200	32826360	2840	2840	2840	2840	10
620	20240717	102100	32797960	2840	2840	2840	2840	1
621	20240717	102000	32795120	2835	2835	2835	2835	0
622	20240717	101900	32795120	2835	2835	2835	2835	0
623	20240717	101800	32795120	2835	2835	2835	2835	50
624	20240717	101700	32653370	2830	2835	2840	2830	116
625	20240717	101600	32324340	2840	2835	2840	2835	360
626	20240717	101500	31303730	2835	2835	2835	2835	0
627	20240717	101400	31303730	2835	2835	2835	2835	0
628	20240717	101300	31303730	2835	2835	2835	2835	38
629	20240717	101200	31196000	2835	2835	2835	2835	0
630	20240717	101100	31196000	2835	2830	2835	2830	7
631	20240717	101000	31176180	2830	2825	2830	2825	10
632	20240717	100900	31147885	2835	2835	2835	2835	0
633	20240717	100800	31147885	2835	2835	2835	2835	26
634	20240717	100700	31074175	2835	2835	2835	2835	0
635	20240717	100600	31074175	2835	2835	2835	2835	0
636	20240717	100500	31074175	2835	2835	2835	2835	2
637	20240717	100400	31068505	2835	2835	2835	2835	5
638	20240717	100300	31054330	2835	2835	2835	2835	6
639	20240717	100200	31037320	2830	2830	2830	2830	250
640	20240717	100100	30329820	2835	2830	2835	2830	5
641	20240717	100000	30315655	2830	2830	2830	2830	0
642	20240717	095900	30315655	2830	2830	2830	2830	408
643	20240717	095800	29161015	2830	2830	2830	2830	3
644	20240717	095700	29152525	2825	2825	2825	2825	0
645	20240717	095600	29152525	2825	2825	2825	2825	0
646	20240717	095500	29152525	2825	2825	2825	2825	0
647	20240717	095400	29152525	2825	2825	2825	2825	475
648	20240717	095300	27810650	2825	2825	2825	2825	1
649	20240717	095200	27807825	2815	2815	2815	2815	1
650	20240717	095100	27805010	2825	2825	2825	2825	2
651	20240717	095000	27799360	2825	2825	2825	2825	5
652	20240717	094900	27785235	2825	2820	2825	2820	62
653	20240717	094800	27610385	2820	2820	2820	2820	50
654	20240717	094700	27469385	2820	2815	2820	2815	12
655	20240717	094600	27435595	2825	2825	2825	2825	1
656	20240717	094500	27432770	2825	2820	2825	2820	20
657	20240717	094400	27376320	2815	2815	2820	2815	81
658	20240717	094300	27148300	2820	2820	2820	2820	3
659	20240717	094200	27139840	2820	2820	2820	2820	1
660	20240717	094100	27137020	2820	2820	2820	2820	1
661	20240717	094000	27134200	2830	2830	2830	2830	0
662	20240717	093900	27134200	2830	2830	2830	2830	0
663	20240717	093800	27134200	2830	2830	2830	2830	0
664	20240717	093700	27134200	2830	2830	2830	2830	10
665	20240717	093600	27105900	2825	2825	2825	2825	133
666	20240717	093500	26730175	2820	2820	2820	2820	307
667	20240717	093400	25864435	2820	2820	2820	2820	0
668	20240717	093300	25864435	2820	2820	2820	2820	145
669	20240717	093200	25455535	2815	2815	2815	2815	0
670	20240717	093100	25455535	2815	2805	2815	2805	1298
671	20240717	093000	21807390	2805	2805	2805	2805	70
672	20240717	092900	21611040	2785	2785	2785	2785	0
673	20240717	092800	21611040	2785	2785	2785	2785	0
674	20240717	092700	21611040	2785	2785	2785	2785	0
675	20240717	092600	21611040	2785	2785	2785	2785	0
676	20240717	092500	21611040	2785	2785	2785	2785	1
677	20240717	092400	21608255	2805	2805	2805	2805	0
678	20240717	092300	21608255	2805	2805	2805	2805	0
679	20240717	092200	21608255	2805	2790	2810	2790	5015
680	20240717	092100	7538450	2785	2785	2785	2785	0
681	20240717	092000	7538450	2785	2785	2785	2785	0
682	20240717	091900	7538450	2785	2790	2790	2785	500
683	20240717	091800	6145920	2790	2790	2790	2790	0
684	20240717	091700	6145920	2790	2790	2790	2790	100
685	20240717	091600	5866920	2790	2790	2790	2790	0
686	20240717	091500	5866920	2790	2790	2790	2790	100
687	20240717	091400	5587920	2790	2790	2790	2790	10
688	20240717	091300	5560020	2795	2795	2795	2795	155
689	20240717	091200	5126795	2800	2800	2800	2800	312
690	20240717	091100	4253195	2800	2800	2800	2800	0
691	20240717	091000	4253195	2800	2800	2800	2800	100
692	20240717	090900	3973195	2800	2800	2800	2800	100
693	20240717	090800	3693195	2805	2795	2805	2790	618
694	20240717	090700	1965850	2800	2795	2800	2795	396
695	20240717	090600	858380	2790	2790	2790	2790	129
696	20240717	090500	498470	2790	2790	2790	2790	0
697	20240717	090400	498470	2790	2790	2790	2790	0
698	20240717	090300	498470	2790	2785	2790	2785	5
699	20240717	090200	484540	2780	2780	2780	2780	3
700	20240717	090100	476200	2780	2780	2780	2780	3
701	20240717	090000	467860	2780	2785	2785	2780	168