KissMeData/271830/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	210100	262392350	2810	2810	2810	2810	16112
3	20240717	210000	262392350	2810	2810	2810	2810	0
4	20240717	205900	262392350	2810	2810	2810	2810	0
5	20240717	205800	262392350	2810	2810	2810	2810	0
6	20240717	205700	262392350	2810	2810	2810	2810	0
7	20240717	205600	262392350	2810	2810	2810	2810	0
8	20240717	205500	262392350	2810	2810	2810	2810	0
9	20240717	205400	262392350	2810	2810	2810	2810	0
10	20240717	205300	262392350	2810	2810	2810	2810	0
11	20240717	205200	262392350	2810	2810	2810	2810	0
12	20240717	205100	262392350	2810	2810	2810	2810	0
13	20240717	205000	262392350	2810	2810	2810	2810	0
14	20240717	204900	262392350	2810	2810	2810	2810	0
15	20240717	204800	262392350	2810	2810	2810	2810	0
16	20240717	204700	262392350	2810	2810	2810	2810	0
17	20240717	204600	262392350	2810	2810	2810	2810	0
18	20240717	204500	262392350	2810	2810	2810	2810	0
19	20240717	204400	262392350	2810	2810	2810	2810	0
20	20240717	204300	262392350	2810	2810	2810	2810	0
21	20240717	204200	262392350	2810	2810	2810	2810	0
22	20240717	204100	262392350	2810	2810	2810	2810	0
23	20240717	204000	262392350	2810	2810	2810	2810	0
24	20240717	203900	262392350	2810	2810	2810	2810	0
25	20240717	203800	262392350	2810	2810	2810	2810	0
26	20240717	203700	262392350	2810	2810	2810	2810	0
27	20240717	203600	262392350	2810	2810	2810	2810	0
28	20240717	203500	262392350	2810	2810	2810	2810	0
29	20240717	203400	262392350	2810	2810	2810	2810	0
30	20240717	203300	262392350	2810	2810	2810	2810	0
31	20240717	203200	262392350	2810	2810	2810	2810	0
32	20240717	203100	262392350	2810	2810	2810	2810	16112
33	20240717	203000	262392350	2810	2810	2810	2810	0
34	20240717	202900	262392350	2810	2810	2810	2810	0
35	20240717	202800	262392350	2810	2810	2810	2810	0
36	20240717	202700	262392350	2810	2810	2810	2810	0
37	20240717	202600	262392350	2810	2810	2810	2810	0
38	20240717	202500	262392350	2810	2810	2810	2810	0
39	20240717	202400	262392350	2810	2810	2810	2810	0
40	20240717	202300	262392350	2810	2810	2810	2810	0
41	20240717	202200	262392350	2810	2810	2810	2810	0
42	20240717	202100	262392350	2810	2810	2810	2810	0
43	20240717	202000	262392350	2810	2810	2810	2810	0
44	20240717	201900	262392350	2810	2810	2810	2810	0
45	20240717	201800	262392350	2810	2810	2810	2810	0
46	20240717	201700	262392350	2810	2810	2810	2810	0
47	20240717	201600	262392350	2810	2810	2810	2810	0
48	20240717	201500	262392350	2810	2810	2810	2810	0
49	20240717	201400	262392350	2810	2810	2810	2810	0
50	20240717	201300	262392350	2810	2810	2810	2810	0
51	20240717	201200	262392350	2810	2810	2810	2810	0
52	20240717	201100	262392350	2810	2810	2810	2810	0
53	20240717	201000	262392350	2810	2810	2810	2810	0
54	20240717	200900	262392350	2810	2810	2810	2810	0
55	20240717	200800	262392350	2810	2810	2810	2810	0
56	20240717	200700	262392350	2810	2810	2810	2810	0
57	20240717	200600	262392350	2810	2810	2810	2810	0
58	20240717	200500	262392350	2810	2810	2810	2810	0
59	20240717	200400	262392350	2810	2810	2810	2810	0
60	20240717	200300	262392350	2810	2810	2810	2810	0
61	20240717	200200	262392350	2810	2810	2810	2810	0
62	20240717	200100	262392350	2810	2810	2810	2810	16112
63	20240717	200000	262392350	2810	2810	2810	2810	0
64	20240717	195900	262392350	2810	2810	2810	2810	0
65	20240717	195800	262392350	2810	2810	2810	2810	0
66	20240717	195700	262392350	2810	2810	2810	2810	0
67	20240717	195600	262392350	2810	2810	2810	2810	0
68	20240717	195500	262392350	2810	2810	2810	2810	0
69	20240717	195400	262392350	2810	2810	2810	2810	0
70	20240717	195300	262392350	2810	2810	2810	2810	0
71	20240717	195200	262392350	2810	2810	2810	2810	0
72	20240717	195100	262392350	2810	2810	2810	2810	0
73	20240717	195000	262392350	2810	2810	2810	2810	0
74	20240717	194900	262392350	2810	2810	2810	2810	0
75	20240717	194800	262392350	2810	2810	2810	2810	0
76	20240717	194700	262392350	2810	2810	2810	2810	0
77	20240717	194600	262392350	2810	2810	2810	2810	0
78	20240717	194500	262392350	2810	2810	2810	2810	0
79	20240717	194400	262392350	2810	2810	2810	2810	0
80	20240717	194300	262392350	2810	2810	2810	2810	0
81	20240717	194200	262392350	2810	2810	2810	2810	0
82	20240717	194100	262392350	2810	2810	2810	2810	0
83	20240717	194000	262392350	2810	2810	2810	2810	0
84	20240717	193900	262392350	2810	2810	2810	2810	0
85	20240717	193800	262392350	2810	2810	2810	2810	0
86	20240717	193700	262392350	2810	2810	2810	2810	0
87	20240717	193600	262392350	2810	2810	2810	2810	0
88	20240717	193500	262392350	2810	2810	2810	2810	0
89	20240717	193400	262392350	2810	2810	2810	2810	0
90	20240717	193300	262392350	2810	2810	2810	2810	0
91	20240717	193200	262392350	2810	2810	2810	2810	0
92	20240717	193100	262392350	2810	2810	2810	2810	16112
93	20240717	193000	262392350	2810	2810	2810	2810	0
94	20240717	192900	262392350	2810	2810	2810	2810	0
95	20240717	192800	262392350	2810	2810	2810	2810	0
96	20240717	192700	262392350	2810	2810	2810	2810	0
97	20240717	192600	262392350	2810	2810	2810	2810	0
98	20240717	192500	262392350	2810	2810	2810	2810	0
99	20240717	192400	262392350	2810	2810	2810	2810	0
100	20240717	192300	262392350	2810	2810	2810	2810	0
101	20240717	192200	262392350	2810	2810	2810	2810	0
102	20240717	192100	262392350	2810	2810	2810	2810	0
103	20240717	192000	262392350	2810	2810	2810	2810	0
104	20240717	191900	262392350	2810	2810	2810	2810	0
105	20240717	191800	262392350	2810	2810	2810	2810	0
106	20240717	191700	262392350	2810	2810	2810	2810	0
107	20240717	191600	262392350	2810	2810	2810	2810	0
108	20240717	191500	262392350	2810	2810	2810	2810	0
109	20240717	191400	262392350	2810	2810	2810	2810	0
110	20240717	191300	262392350	2810	2810	2810	2810	0
111	20240717	191200	262392350	2810	2810	2810	2810	0
112	20240717	191100	262392350	2810	2810	2810	2810	0
113	20240717	191000	262392350	2810	2810	2810	2810	0
114	20240717	190900	262392350	2810	2810	2810	2810	0
115	20240717	190800	262392350	2810	2810	2810	2810	0
116	20240717	190700	262392350	2810	2810	2810	2810	0
117	20240717	190600	262392350	2810	2810	2810	2810	0
118	20240717	190500	262392350	2810	2810	2810	2810	0
119	20240717	190400	262392350	2810	2810	2810	2810	0
120	20240717	190300	262392350	2810	2810	2810	2810	0
121	20240717	190200	262392350	2810	2810	2810	2810	0
122	20240717	190100	262392350	2810	2810	2810	2810	16112
123	20240717	190000	262392350	2810	2810	2810	2810	0
124	20240717	185900	262392350	2810	2810	2810	2810	0
125	20240717	185800	262392350	2810	2810	2810	2810	0
126	20240717	185700	262392350	2810	2810	2810	2810	0
127	20240717	185600	262392350	2810	2810	2810	2810	0
128	20240717	185500	262392350	2810	2810	2810	2810	0
129	20240717	185400	262392350	2810	2810	2810	2810	0
130	20240717	185300	262392350	2810	2810	2810	2810	0
131	20240717	185200	262392350	2810	2810	2810	2810	0
132	20240717	185100	262392350	2810	2810	2810	2810	0
133	20240717	185000	262392350	2810	2810	2810	2810	0
134	20240717	184900	262392350	2810	2810	2810	2810	0
135	20240717	184800	262392350	2810	2810	2810	2810	0
136	20240717	184700	262392350	2810	2810	2810	2810	0
137	20240717	184600	262392350	2810	2810	2810	2810	0
138	20240717	184500	262392350	2810	2810	2810	2810	0
139	20240717	184400	262392350	2810	2810	2810	2810	0
140	20240717	184300	262392350	2810	2810	2810	2810	0
141	20240717	184200	262392350	2810	2810	2810	2810	0
142	20240717	184100	262392350	2810	2810	2810	2810	0
143	20240717	184000	262392350	2810	2810	2810	2810	0
144	20240717	183900	262392350	2810	2810	2810	2810	0
145	20240717	183800	262392350	2810	2810	2810	2810	0
146	20240717	183700	262392350	2810	2810	2810	2810	0
147	20240717	183600	262392350	2810	2810	2810	2810	0
148	20240717	183500	262392350	2810	2810	2810	2810	0
149	20240717	183400	262392350	2810	2810	2810	2810	0
150	20240717	183300	262392350	2810	2810	2810	2810	0
151	20240717	183200	262392350	2810	2810	2810	2810	0
152	20240717	183100	262392350	2810	2810	2810	2810	16112
153	20240717	183000	262392350	2810	2810	2810	2810	0
154	20240717	182900	262392350	2810	2810	2810	2810	0
155	20240717	182800	262392350	2810	2810	2810	2810	0
156	20240717	182700	262392350	2810	2810	2810	2810	0
157	20240717	182600	262392350	2810	2810	2810	2810	0
158	20240717	182500	262392350	2810	2810	2810	2810	0
159	20240717	182400	262392350	2810	2810	2810	2810	0
160	20240717	182300	262392350	2810	2810	2810	2810	0
161	20240717	182200	262392350	2810	2810	2810	2810	0
162	20240717	182100	262392350	2810	2810	2810	2810	0
163	20240717	182000	262392350	2810	2810	2810	2810	0
164	20240717	181900	262392350	2810	2810	2810	2810	0
165	20240717	181800	262392350	2810	2810	2810	2810	0
166	20240717	181700	262392350	2810	2810	2810	2810	0
167	20240717	181600	262392350	2810	2810	2810	2810	0
168	20240717	181500	262392350	2810	2810	2810	2810	0
169	20240717	181400	262392350	2810	2810	2810	2810	0
170	20240717	181300	262392350	2810	2810	2810	2810	0
171	20240717	181200	262392350	2810	2810	2810	2810	0
172	20240717	181100	262392350	2810	2810	2810	2810	0
173	20240717	181000	262392350	2810	2810	2810	2810	0
174	20240717	180900	262392350	2810	2810	2810	2810	0
175	20240717	180800	262392350	2810	2810	2810	2810	0
176	20240717	180700	262392350	2810	2810	2810	2810	0
177	20240717	180600	262392350	2810	2810	2810	2810	0
178	20240717	180500	262392350	2810	2810	2810	2810	0
179	20240717	180400	262392350	2810	2810	2810	2810	0
180	20240717	180300	262392350	2810	2810	2810	2810	0
181	20240717	180200	262392350	2810	2810	2810	2810	0
182	20240717	180100	262392350	2810	2810	2810	2810	16112
183	20240717	180000	262392350	2810	2810	2810	2810	0
184	20240717	175900	262392350	2810	2810	2810	2810	0
185	20240717	175800	262392350	2810	2810	2810	2810	0
186	20240717	175700	262392350	2810	2810	2810	2810	0
187	20240717	175600	262392350	2810	2810	2810	2810	0
188	20240717	175500	262392350	2810	2810	2810	2810	0
189	20240717	175400	262392350	2810	2810	2810	2810	0
190	20240717	175300	262392350	2810	2810	2810	2810	0
191	20240717	175200	262392350	2810	2810	2810	2810	0
192	20240717	175100	262392350	2810	2810	2810	2810	0
193	20240717	175000	262392350	2810	2810	2810	2810	0
194	20240717	174900	262392350	2810	2810	2810	2810	0
195	20240717	174800	262392350	2810	2810	2810	2810	0
196	20240717	174700	262392350	2810	2810	2810	2810	0
197	20240717	174600	262392350	2810	2810	2810	2810	0
198	20240717	174500	262392350	2810	2810	2810	2810	0
199	20240717	174400	262392350	2810	2810	2810	2810	0
200	20240717	174300	262392350	2810	2810	2810	2810	0
201	20240717	174200	262392350	2810	2810	2810	2810	0
202	20240717	174100	262392350	2810	2810	2810	2810	0
203	20240717	174000	262392350	2810	2810	2810	2810	0
204	20240717	173900	262392350	2810	2810	2810	2810	0
205	20240717	173800	262392350	2810	2810	2810	2810	0
206	20240717	173700	262392350	2810	2810	2810	2810	0
207	20240717	173600	262392350	2810	2810	2810	2810	0
208	20240717	173500	262392350	2810	2810	2810	2810	0
209	20240717	173400	262392350	2810	2810	2810	2810	0
210	20240717	173300	262392350	2810	2810	2810	2810	0
211	20240717	173200	262392350	2810	2810	2810	2810	0
212	20240717	173100	262392350	2810	2810	2810	2810	16112
213	20240717	173000	262392350	2810	2810	2810	2810	0
214	20240717	172900	262392350	2810	2810	2810	2810	0
215	20240717	172800	262392350	2810	2810	2810	2810	0
216	20240717	172700	262392350	2810	2810	2810	2810	0
217	20240717	172600	262392350	2810	2810	2810	2810	0
218	20240717	172500	262392350	2810	2810	2810	2810	0
219	20240717	172400	262392350	2810	2810	2810	2810	0
220	20240717	172300	262392350	2810	2810	2810	2810	0
221	20240717	172200	262392350	2810	2810	2810	2810	0
222	20240717	172100	262392350	2810	2810	2810	2810	0
223	20240717	172000	262392350	2810	2810	2810	2810	0
224	20240717	171900	262392350	2810	2810	2810	2810	0
225	20240717	171800	262392350	2810	2810	2810	2810	0
226	20240717	171700	262392350	2810	2810	2810	2810	0
227	20240717	171600	262392350	2810	2810	2810	2810	0
228	20240717	171500	262392350	2810	2810	2810	2810	0
229	20240717	171400	262392350	2810	2810	2810	2810	0
230	20240717	171300	262392350	2810	2810	2810	2810	0
231	20240717	171200	262392350	2810	2810	2810	2810	0
232	20240717	171100	262392350	2810	2810	2810	2810	0
233	20240717	171000	262392350	2810	2810	2810	2810	0
234	20240717	170900	262392350	2810	2810	2810	2810	0
235	20240717	170800	262392350	2810	2810	2810	2810	0
236	20240717	170700	262392350	2810	2810	2810	2810	0
237	20240717	170600	262392350	2810	2810	2810	2810	0
238	20240717	170500	262392350	2810	2810	2810	2810	0
239	20240717	170400	262392350	2810	2810	2810	2810	0
240	20240717	170300	262392350	2810	2810	2810	2810	0
241	20240717	170200	262392350	2810	2810	2810	2810	0
242	20240717	170100	262392350	2810	2810	2810	2810	16112
243	20240717	170000	262392350	2810	2810	2810	2810	0
244	20240717	165900	262392350	2810	2810	2810	2810	0
245	20240717	165800	262392350	2810	2810	2810	2810	0
246	20240717	165700	262392350	2810	2810	2810	2810	0
247	20240717	165600	262392350	2810	2810	2810	2810	0
248	20240717	165500	262392350	2810	2810	2810	2810	0
249	20240717	165400	262392350	2810	2810	2810	2810	0
250	20240717	165300	262392350	2810	2810	2810	2810	0
251	20240717	165200	262392350	2810	2810	2810	2810	0
252	20240717	165100	262392350	2810	2810	2810	2810	0
253	20240717	165000	262392350	2810	2810	2810	2810	0
254	20240717	164900	262392350	2810	2810	2810	2810	0
255	20240717	164800	262392350	2810	2810	2810	2810	0
256	20240717	164700	262392350	2810	2810	2810	2810	0
257	20240717	164600	262392350	2810	2810	2810	2810	0
258	20240717	164500	262392350	2810	2810	2810	2810	0
259	20240717	164400	262392350	2810	2810	2810	2810	0
260	20240717	164300	262392350	2810	2810	2810	2810	0
261	20240717	164200	262392350	2810	2810	2810	2810	0
262	20240717	164100	262392350	2810	2810	2810	2810	0
263	20240717	164000	262392350	2810	2810	2810	2810	0
264	20240717	163900	262392350	2810	2810	2810	2810	0
265	20240717	163800	262392350	2810	2810	2810	2810	0
266	20240717	163700	262392350	2810	2810	2810	2810	0
267	20240717	163600	262392350	2810	2810	2810	2810	0
268	20240717	163500	262392350	2810	2810	2810	2810	0
269	20240717	163400	262392350	2810	2810	2810	2810	0
270	20240717	163300	262392350	2810	2810	2810	2810	0
271	20240717	163200	262392350	2810	2810	2810	2810	0
272	20240717	163100	262392350	2810	2810	2810	2810	16112
273	20240717	163000	262392350	2810	2810	2810	2810	0
274	20240717	162900	262392350	2810	2810	2810	2810	0
275	20240717	162800	262392350	2810	2810	2810	2810	0
276	20240717	162700	262392350	2810	2810	2810	2810	0
277	20240717	162600	262392350	2810	2810	2810	2810	0
278	20240717	162500	262392350	2810	2810	2810	2810	0
279	20240717	162400	262392350	2810	2810	2810	2810	0
280	20240717	162300	262392350	2810	2810	2810	2810	0
281	20240717	162200	262392350	2810	2810	2810	2810	0
282	20240717	162100	262392350	2810	2810	2810	2810	0
283	20240717	162000	262392350	2810	2810	2810	2810	0
284	20240717	161900	262392350	2810	2810	2810	2810	0
285	20240717	161800	262392350	2810	2810	2810	2810	0
286	20240717	161700	262392350	2810	2810	2810	2810	0
287	20240717	161600	262392350	2810	2810	2810	2810	0
288	20240717	161500	262392350	2810	2810	2810	2810	0
289	20240717	161400	262392350	2810	2810	2810	2810	0
290	20240717	161300	262392350	2810	2810	2810	2810	0
291	20240717	161200	262392350	2810	2810	2810	2810	0
292	20240717	161100	262392350	2810	2810	2810	2810	0
293	20240717	161000	262392350	2810	2810	2810	2810	0
294	20240717	160900	262392350	2810	2810	2810	2810	0
295	20240717	160800	262392350	2810	2810	2810	2810	0
296	20240717	160700	262392350	2810	2810	2810	2810	0
297	20240717	160600	262392350	2810	2810	2810	2810	0
298	20240717	160500	262392350	2810	2810	2810	2810	0
299	20240717	160400	262392350	2810	2810	2810	2810	0
300	20240717	160300	262392350	2810	2810	2810	2810	0
301	20240717	160200	262392350	2810	2810	2810	2810	0
302	20240717	160100	262392350	2810	2810	2810	2810	16112
303	20240717	160000	262392350	2810	2810	2810	2810	0
304	20240717	155900	262392350	2810	2810	2810	2810	0
305	20240717	155800	262392350	2810	2810	2810	2810	0
306	20240717	155700	262392350	2810	2810	2810	2810	0
307	20240717	155600	262392350	2810	2810	2810	2810	0
308	20240717	155500	262392350	2810	2810	2810	2810	0
309	20240717	155400	262392350	2810	2810	2810	2810	0
310	20240717	155300	262392350	2810	2810	2810	2810	0
311	20240717	155200	262392350	2810	2810	2810	2810	0
312	20240717	155100	262392350	2810	2810	2810	2810	0
313	20240717	155000	262392350	2810	2810	2810	2810	0
314	20240717	154900	262392350	2810	2810	2810	2810	0
315	20240717	154800	262392350	2810	2810	2810	2810	0
316	20240717	154700	262392350	2810	2810	2810	2810	0
317	20240717	154600	262392350	2810	2810	2810	2810	0
318	20240717	154500	262392350	2810	2810	2810	2810	0
319	20240717	154400	262392350	2810	2810	2810	2810	0
320	20240717	154300	262392350	2810	2810	2810	2810	0
321	20240717	154200	262392350	2810	2810	2810	2810	0
322	20240717	154100	262392350	2810	2810	2810	2810	0
323	20240717	154000	262392350	2810	2810	2810	2810	0
324	20240717	153900	262392350	2810	2810	2810	2810	0
325	20240717	153800	262392350	2810	2810	2810	2810	0
326	20240717	153700	262392350	2810	2810	2810	2810	0
327	20240717	153600	262392350	2810	2810	2810	2810	0
328	20240717	153500	262392350	2810	2810	2810	2810	0
329	20240717	153400	262392350	2810	2810	2810	2810	0
330	20240717	153300	262392350	2810	2810	2810	2810	0
331	20240717	153200	262392350	2810	2810	2810	2810	0
332	20240717	153100	262392350	2810	2810	2810	2810	16112
333	20240717	153000	262392350	2810	2810	2810	2810	16112
334	20240717	152900	217117630	2810	2810	2810	2810	0
335	20240717	152800	217117630	2810	2810	2810	2810	0
336	20240717	152700	217117630	2810	2810	2810	2810	0
337	20240717	152600	217117630	2810	2810	2810	2810	0
338	20240717	152500	217117630	2810	2810	2810	2810	0
339	20240717	152400	217117630	2810	2810	2810	2810	0
340	20240717	152300	217117630	2810	2810	2810	2810	0
341	20240717	152200	217117630	2810	2810	2810	2810	0
342	20240717	152100	217117630	2810	2810	2810	2810	0
343	20240717	152000	217117630	2810	2810	2810	2810	0
344	20240717	151900	217117630	2810	2810	2810	2785	198
345	20240717	151800	216565405	2790	2790	2790	2790	0
346	20240717	151700	216565405	2790	2790	2790	2790	0
347	20240717	151600	216565405	2790	2790	2790	2790	0
348	20240717	151500	216565405	2790	2790	2790	2790	0
349	20240717	151400	216565405	2790	2790	2790	2790	299
350	20240717	151300	215731195	2790	2790	2790	2790	248
351	20240717	151200	215039275	2810	2810	2810	2810	0
352	20240717	151100	215039275	2810	2810	2810	2810	1
353	20240717	151000	215036465	2790	2790	2790	2790	26
354	20240717	150900	214963925	2790	2790	2790	2790	3
355	20240717	150800	214955555	2790	2790	2790	2790	0
356	20240717	150700	214955555	2790	2790	2790	2790	0
357	20240717	150600	214955555	2790	2790	2790	2790	706
358	20240717	150500	212985815	2790	2790	2790	2790	0
359	20240717	150400	212985815	2790	2790	2790	2790	100
360	20240717	150300	212706815	2790	2790	2790	2790	35
361	20240717	150200	212609165	2790	2790	2790	2790	1000
362	20240717	150100	209819165	2785	2785	2785	2785	2920
363	20240717	150000	201686965	2790	2790	2790	2790	1841
364	20240717	145900	196550575	2790	2795	2795	2790	1954
365	20240717	145800	191096510	2800	2800	2800	2800	245
366	20240717	145700	190410510	2810	2810	2810	2810	0
367	20240717	145600	190410510	2810	2810	2810	2810	20
368	20240717	145500	190354310	2810	2810	2810	2810	1
369	20240717	145400	190351500	2800	2800	2800	2800	0
370	20240717	145300	190351500	2800	2800	2800	2800	0
371	20240717	145200	190351500	2800	2800	2800	2800	0
372	20240717	145100	190351500	2800	2805	2805	2800	1000
373	20240717	145000	187550755	2810	2810	2810	2810	25
374	20240717	144900	187480505	2820	2820	2820	2820	0
375	20240717	144800	187480505	2820	2820	2820	2820	0
376	20240717	144700	187480505	2820	2820	2820	2820	5
377	20240717	144600	187466405	2820	2820	2820	2820	0
378	20240717	144500	187466405	2820	2820	2820	2820	0
379	20240717	144400	187466405	2820	2820	2820	2820	0
380	20240717	144300	187466405	2820	2820	2820	2820	0
381	20240717	144200	187466405	2820	2820	2820	2820	0
382	20240717	144100	187466405	2820	2820	2820	2820	0
383	20240717	144000	187466405	2820	2820	2820	2820	0
384	20240717	143900	187466405	2820	2815	2820	2815	100
385	20240717	143800	187184690	2810	2810	2810	2810	0
386	20240717	143700	187184690	2810	2810	2810	2810	0
387	20240717	143600	187184690	2810	2810	2810	2810	0
388	20240717	143500	187184690	2810	2810	2810	2810	0
389	20240717	143400	187184690	2810	2810	2810	2810	0
390	20240717	143300	187184690	2810	2810	2810	2810	0
391	20240717	143200	187184690	2810	2810	2810	2810	0
392	20240717	143100	187184690	2810	2810	2810	2810	0
393	20240717	143000	187184690	2810	2810	2810	2810	0
394	20240717	142900	187184690	2810	2810	2810	2810	0
395	20240717	142800	187184690	2810	2810	2810	2810	0
396	20240717	142700	187184690	2810	2810	2810	2810	0
397	20240717	142600	187184690	2810	2810	2810	2810	124
398	20240717	142500	186836250	2815	2815	2815	2815	0
399	20240717	142400	186836250	2815	2815	2815	2815	0
400	20240717	142300	186836250	2815	2815	2815	2815	0
401	20240717	142200	186836250	2815	2815	2815	2815	0
402	20240717	142100	186836250	2815	2815	2815	2815	0
403	20240717	142000	186836250	2815	2815	2815	2815	0
404	20240717	141900	186836250	2815	2815	2815	2815	0
405	20240717	141800	186836250	2815	2815	2815	2815	0
406	20240717	141700	186836250	2815	2815	2815	2815	0
407	20240717	141600	186836250	2815	2815	2815	2815	3
408	20240717	141500	186827805	2810	2810	2810	2810	0
409	20240717	141400	186827805	2810	2810	2810	2810	0
410	20240717	141300	186827805	2810	2810	2810	2810	0
411	20240717	141200	186827805	2810	2810	2810	2810	0
412	20240717	141100	186827805	2810	2810	2810	2810	0
413	20240717	141000	186827805	2810	2810	2810	2810	0
414	20240717	140900	186827805	2810	2810	2810	2810	0
415	20240717	140800	186827805	2810	2810	2810	2810	56
416	20240717	140700	186670445	2810	2810	2810	2810	1
417	20240717	140600	186667635	2810	2810	2810	2810	0
418	20240717	140500	186667635	2810	2810	2810	2810	0
419	20240717	140400	186667635	2810	2810	2810	2810	1
420	20240717	140300	186664825	2810	2810	2810	2810	1
421	20240717	140200	186662015	2805	2805	2805	2805	0
422	20240717	140100	186662015	2805	2805	2805	2805	500
423	20240717	140000	185259515	2805	2805	2805	2805	500
424	20240717	135900	183857015	2805	2805	2805	2805	0
425	20240717	135800	183857015	2805	2805	2805	2805	0
426	20240717	135700	183857015	2805	2805	2805	2805	0
427	20240717	135600	183857015	2805	2805	2805	2805	0
428	20240717	135500	183857015	2805	2805	2805	2805	0
429	20240717	135400	183857015	2805	2805	2805	2805	500
430	20240717	135300	182454515	2805	2805	2805	2805	89
431	20240717	135200	182204870	2810	2810	2810	2810	0
432	20240717	135100	182204870	2810	2810	2810	2810	21
433	20240717	135000	182145860	2810	2810	2810	2810	40
434	20240717	134900	182033460	2820	2820	2820	2820	0
435	20240717	134800	182033460	2820	2820	2820	2820	0
436	20240717	134700	182033460	2820	2820	2820	2820	0
437	20240717	134600	182033460	2820	2820	2820	2820	0
438	20240717	134500	182033460	2820	2820	2820	2820	0
439	20240717	134400	182033460	2820	2815	2820	2815	3
440	20240717	134300	182025010	2815	2815	2815	2815	0
441	20240717	134200	182025010	2815	2815	2815	2815	30
442	20240717	134100	181940560	2815	2815	2815	2815	16
443	20240717	134000	181895520	2820	2820	2820	2820	0
444	20240717	133900	181895520	2820	2820	2820	2820	1
445	20240717	133800	181892700	2820	2820	2820	2820	20
446	20240717	133700	181836300	2820	2810	2820	2810	2
447	20240717	133600	181830670	2810	2810	2810	2810	0
448	20240717	133500	181830670	2810	2810	2810	2810	0
449	20240717	133400	181830670	2810	2810	2810	2810	1
450	20240717	133300	181827860	2805	2805	2805	2805	1525
451	20240717	133200	177550235	2815	2815	2815	2815	101
452	20240717	133100	177265920	2820	2815	2820	2815	6
453	20240717	133000	177249025	2815	2815	2815	2815	2
454	20240717	132900	177243395	2820	2820	2820	2820	0
455	20240717	132800	177243395	2820	2820	2820	2820	0
456	20240717	132700	177243395	2820	2820	2820	2820	0
457	20240717	132600	177243395	2820	2820	2820	2820	0
458	20240717	132500	177243395	2820	2820	2820	2820	0
459	20240717	132400	177243395	2820	2820	2820	2820	0
460	20240717	132300	177243395	2820	2820	2820	2820	0
461	20240717	132200	177243395	2820	2820	2820	2820	0
462	20240717	132100	177243395	2820	2820	2820	2820	0
463	20240717	132000	177243395	2820	2820	2820	2820	0
464	20240717	131900	177243395	2820	2820	2820	2820	0
465	20240717	131800	177243395	2820	2820	2820	2820	0
466	20240717	131700	177243395	2820	2820	2820	2820	0
467	20240717	131600	177243395	2820	2820	2820	2820	0
468	20240717	131500	177243395	2820	2820	2820	2820	0
469	20240717	131400	177243395	2820	2820	2820	2820	23
470	20240717	131300	177178535	2820	2820	2820	2820	0
471	20240717	131200	177178535	2820	2820	2820	2820	0
472	20240717	131100	177178535	2820	2820	2820	2820	0
473	20240717	131000	177178535	2820	2820	2820	2820	0
474	20240717	130900	177178535	2820	2820	2820	2820	200
475	20240717	130800	176614535	2820	2820	2820	2820	0
476	20240717	130700	176614535	2820	2820	2820	2820	0
477	20240717	130600	176614535	2820	2820	2820	2820	0
478	20240717	130500	176614535	2820	2820	2820	2820	0
479	20240717	130400	176614535	2820	2820	2820	2820	0
480	20240717	130300	176614535	2820	2820	2820	2820	0
481	20240717	130200	176614535	2820	2820	2820	2820	0
482	20240717	130100	176614535	2820	2820	2820	2820	0
483	20240717	130000	176614535	2820	2820	2820	2820	0
484	20240717	125900	176614535	2820	2820	2820	2820	0
485	20240717	125800	176614535	2820	2820	2820	2820	1
486	20240717	125700	176611715	2800	2805	2805	2800	32
487	20240717	125600	176522040	2820	2820	2820	2820	0
488	20240717	125500	176522040	2820	2820	2820	2820	0
489	20240717	125400	176522040	2820	2820	2820	2820	0
490	20240717	125300	176522040	2820	2820	2820	2820	0
491	20240717	125200	176522040	2820	2820	2820	2820	0
492	20240717	125100	176522040	2820	2820	2820	2820	0
493	20240717	125000	176522040	2820	2820	2820	2820	0
494	20240717	124900	176522040	2820	2820	2820	2820	0
495	20240717	124800	176522040	2820	2820	2820	2820	0
496	20240717	124700	176522040	2820	2820	2820	2820	48
497	20240717	124600	176386680	2820	2820	2820	2820	400
498	20240717	124500	175258680	2815	2815	2815	2815	79
499	20240717	124400	175036295	2815	2815	2815	2815	0
500	20240717	124300	175036295	2815	2815	2815	2815	0
501	20240717	124200	175036295	2815	2815	2815	2815	0
502	20240717	124100	175036295	2815	2815	2815	2815	5
503	20240717	124000	175022220	2815	2815	2815	2815	1
504	20240717	123900	175019405	2815	2815	2815	2815	408
505	20240717	123800	173870885	2815	2815	2815	2815	0
506	20240717	123700	173870885	2815	2815	2815	2815	0
507	20240717	123600	173870885	2815	2815	2815	2815	0
508	20240717	123500	173870885	2815	2815	2815	2815	0
509	20240717	123400	173870885	2815	2815	2815	2815	0
510	20240717	123300	173870885	2815	2815	2815	2815	0
511	20240717	123200	173870885	2815	2815	2815	2815	1
512	20240717	123100	173868070	2815	2815	2815	2815	0
513	20240717	123000	173868070	2815	2815	2815	2815	0
514	20240717	122900	173868070	2815	2815	2815	2815	0
515	20240717	122800	173868070	2815	2815	2815	2815	0
516	20240717	122700	173868070	2815	2815	2815	2815	0
517	20240717	122600	173868070	2815	2810	2815	2810	500
518	20240717	122500	172460710	2815	2815	2815	2815	0
519	20240717	122400	172460710	2815	2810	2815	2810	450
520	20240717	122300	171194095	2815	2815	2815	2815	0
521	20240717	122200	171194095	2815	2815	2815	2815	0
522	20240717	122100	171194095	2815	2790	2815	2790	11
523	20240717	122000	171163380	2815	2815	2815	2815	0
524	20240717	121900	171163380	2815	2815	2815	2815	0
525	20240717	121800	171163380	2815	2815	2815	2815	0
526	20240717	121700	171163380	2815	2815	2815	2815	0
527	20240717	121600	171163380	2815	2815	2815	2815	0
528	20240717	121500	171163380	2815	2815	2815	2815	0
529	20240717	121400	171163380	2815	2815	2815	2815	0
530	20240717	121300	171163380	2815	2815	2815	2815	0
531	20240717	121200	171163380	2815	2790	2815	2790	863
532	20240717	121100	168742505	2800	2800	2800	2800	100
533	20240717	121000	168462505	2800	2800	2800	2800	1
534	20240717	120900	168459705	2790	2790	2790	2790	1000
535	20240717	120800	165669705	2800	2800	2800	2800	1
536	20240717	120700	165666905	2800	2785	2800	2785	680
537	20240717	120600	163773090	2785	2795	2795	2785	990
538	20240717	120500	161014335	2800	2800	2800	2800	1
539	20240717	120400	161011535	2785	2795	2795	2785	2000
540	20240717	120300	155434600	2800	2795	2800	2795	72
541	20240717	120200	155233175	2800	2800	2800	2800	0
542	20240717	120100	155233175	2800	2800	2800	2800	0
543	20240717	120000	155233175	2800	2800	2800	2800	0
544	20240717	115900	155233175	2800	2800	2800	2800	0
545	20240717	115800	155233175	2800	2800	2800	2800	2
546	20240717	115700	155227575	2790	2790	2790	2790	0
547	20240717	115600	155227575	2790	2790	2790	2790	0
548	20240717	115500	155227575	2790	2790	2790	2790	200
549	20240717	115400	154669575	2790	2790	2790	2790	0
550	20240717	115300	154669575	2790	2790	2790	2790	0
551	20240717	115200	154669575	2790	2795	2795	2790	1100
552	20240717	115100	151595355	2795	2795	2795	2795	7
553	20240717	115000	151575790	2790	2790	2790	2790	30
554	20240717	114900	151492090	2795	2795	2795	2795	30
555	20240717	114800	151408240	2795	2795	2795	2795	0
556	20240717	114700	151408240	2795	2795	2795	2795	3
557	20240717	114600	151399855	2795	2795	2795	2795	0
558	20240717	114500	151399855	2795	2795	2795	2795	17
559	20240717	114400	151352340	2800	2800	2800	2800	3
560	20240717	114300	151343940	2800	2800	2800	2800	0
561	20240717	114200	151343940	2800	2800	2800	2800	0
562	20240717	114100	151343940	2800	2800	2800	2800	0
563	20240717	114000	151343940	2800	2800	2800	2800	0
564	20240717	113900	151343940	2800	2800	2800	2800	0
565	20240717	113800	151343940	2800	2800	2800	2800	0
566	20240717	113700	151343940	2800	2800	2800	2800	0
567	20240717	113600	151343940	2800	2800	2800	2800	0
568	20240717	113500	151343940	2800	2800	2800	2800	0
569	20240717	113400	151343940	2800	2800	2800	2800	10
570	20240717	113300	151315940	2800	2800	2800	2800	0
571	20240717	113200	151315940	2800	2800	2800	2800	0
572	20240717	113100	151315940	2800	2800	2800	2800	1
573	20240717	113000	151313140	2800	2800	2800	2800	1
574	20240717	112900	151310340	2790	2790	2790	2790	0
575	20240717	112800	151310340	2790	2790	2790	2790	0
576	20240717	112700	151310340	2790	2800	2800	2790	8398
577	20240717	112600	127871465	2795	2795	2795	2795	0
578	20240717	112500	127871465	2795	2795	2795	2795	0
579	20240717	112400	127871465	2795	2795	2795	2795	0
580	20240717	112300	127871465	2795	2795	2795	2795	1
581	20240717	112200	127868670	2815	2815	2815	2815	10
582	20240717	112100	127840520	2815	2800	2815	2780	6099
583	20240717	112000	110860625	2800	2800	2800	2800	0
584	20240717	111900	110860625	2800	2800	2800	2800	800
585	20240717	111800	108620625	2795	2810	2810	2795	300
586	20240717	111700	107781840	2815	2815	2815	2815	5
587	20240717	111600	107767765	2800	2800	2800	2800	0
588	20240717	111500	107767765	2800	2800	2800	2800	0
589	20240717	111400	107767765	2800	2800	2800	2800	0
590	20240717	111300	107767765	2800	2800	2800	2800	0
591	20240717	111200	107767765	2800	2800	2800	2800	0
592	20240717	111100	107767765	2800	2800	2800	2800	0
593	20240717	111000	107767765	2800	2800	2800	2800	500
594	20240717	110900	106367765	2800	2800	2800	2800	0
595	20240717	110800	106367765	2800	2815	2815	2800	1000
596	20240717	110700	103566855	2820	2820	2820	2820	2
597	20240717	110600	103561215	2820	2820	2820	2820	0
598	20240717	110500	103561215	2820	2820	2820	2820	4
599	20240717	110400	103549935	2820	2820	2820	2820	0
600	20240717	110300	103549935	2820	2820	2820	2820	0
601	20240717	110200	103549935	2820	2820	2820	2820	0
602	20240717	110100	103549935	2820	2820	2820	2820	0
603	20240717	110000	103549935	2820	2820	2820	2820	0
604	20240717	105900	103549935	2820	2820	2820	2820	0
605	20240717	105800	103549935	2820	2820	2820	2820	0
606	20240717	105700	103549935	2820	2820	2820	2820	0
607	20240717	105600	103549935	2820	2820	2820	2820	0
608	20240717	105500	103549935	2820	2820	2820	2820	0
609	20240717	105400	103549935	2820	2820	2820	2820	1
610	20240717	105300	103547115	2820	2820	2820	2820	0
611	20240717	105200	103547115	2820	2820	2820	2820	0
612	20240717	105100	103547115	2820	2820	2820	2820	5
613	20240717	105000	103533015	2820	2820	2820	2820	0
614	20240717	104900	103533015	2820	2820	2820	2820	0
615	20240717	104800	103533015	2820	2820	2820	2820	0
616	20240717	104700	103533015	2820	2820	2820	2820	0
617	20240717	104600	103533015	2820	2820	2820	2820	4
618	20240717	104500	103521735	2820	2815	2820	2815	41
619	20240717	104400	103406315	2810	2810	2810	2810	0
620	20240717	104300	103406315	2810	2810	2810	2810	38
621	20240717	104200	103299535	2820	2820	2820	2820	0
622	20240717	104100	103299535	2820	2820	2820	2820	0
623	20240717	104000	103299535	2820	2820	2820	2820	0
624	20240717	103900	103299535	2820	2820	2820	2820	53
625	20240717	103800	103150075	2815	2815	2815	2815	0
626	20240717	103700	103150075	2815	2815	2815	2815	0
627	20240717	103600	103150075	2815	2815	2815	2815	0
628	20240717	103500	103150075	2815	2815	2815	2815	100
629	20240717	103400	102868575	2820	2820	2820	2820	1
630	20240717	103300	102865755	2820	2820	2820	2820	5
631	20240717	103200	102851655	2800	2800	2800	2800	1
632	20240717	103100	102848855	2800	2800	2800	2800	1000
633	20240717	103000	100048855	2820	2820	2820	2820	0
634	20240717	102900	100048855	2820	2820	2820	2820	1
635	20240717	102800	100046035	2820	2800	2820	2800	4001
636	20240717	102700	88843215	2820	2820	2820	2820	1
637	20240717	102600	88840395	2800	2800	2800	2800	190
638	20240717	102500	88308395	2800	2800	2800	2800	0
639	20240717	102400	88308395	2800	2805	2805	2800	5000
640	20240717	102300	74299075	2805	2810	2810	2805	658
641	20240717	102200	72453185	2820	2820	2820	2820	0
642	20240717	102100	72453185	2820	2820	2820	2820	0
643	20240717	102000	72453185	2820	2820	2820	2820	0
644	20240717	101900	72453185	2820	2820	2820	2820	0
645	20240717	101800	72453185	2820	2820	2820	2820	0
646	20240717	101700	72453185	2820	2820	2820	2820	1
647	20240717	101600	72450365	2810	2810	2810	2810	0
648	20240717	101500	72450365	2810	2810	2810	2810	260
649	20240717	101400	71719765	2810	2810	2810	2810	100
650	20240717	101300	71438765	2810	2810	2810	2810	640
651	20240717	101200	69640365	2810	2810	2810	2810	0
652	20240717	101100	69640365	2810	2810	2810	2810	7
653	20240717	101000	69620695	2820	2820	2820	2820	5
654	20240717	100900	69606595	2820	2820	2820	2820	1
655	20240717	100800	69603775	2810	2810	2810	2810	608
656	20240717	100700	67895295	2810	2810	2810	2810	2
657	20240717	100600	67889675	2805	2810	2810	2805	299
658	20240717	100500	67050920	2810	2805	2810	2805	1605
659	20240717	100400	62542245	2810	2815	2815	2810	5128
660	20240717	100300	48132065	2820	2820	2820	2820	0
661	20240717	100200	48132065	2820	2820	2820	2820	0
662	20240717	100100	48132065	2820	2820	2820	2820	0
663	20240717	100000	48132065	2820	2820	2820	2820	4
664	20240717	095900	48120785	2820	2810	2820	2810	103
665	20240717	095800	47831325	2810	2810	2810	2810	0
666	20240717	095700	47831325	2810	2815	2815	2810	3000
667	20240717	095600	39399570	2815	2820	2820	2815	82
668	20240717	095500	39168730	2820	2820	2820	2820	104
669	20240717	095400	38875450	2820	2820	2820	2820	0
670	20240717	095300	38875450	2820	2820	2820	2820	0
671	20240717	095200	38875450	2820	2820	2820	2820	0
672	20240717	095100	38875450	2820	2820	2820	2820	0
673	20240717	095000	38875450	2820	2820	2820	2820	0
674	20240717	094900	38875450	2820	2820	2820	2820	0
675	20240717	094800	38875450	2820	2820	2820	2820	600
676	20240717	094700	37183450	2820	2820	2820	2820	0
677	20240717	094600	37183450	2820	2820	2820	2820	100
678	20240717	094500	36901450	2830	2830	2830	2830	0
679	20240717	094400	36901450	2830	2830	2830	2830	0
680	20240717	094300	36901450	2830	2830	2830	2830	0
681	20240717	094200	36901450	2830	2830	2830	2830	0
682	20240717	094100	36901450	2830	2830	2830	2830	0
683	20240717	094000	36901450	2830	2830	2830	2830	0
684	20240717	093900	36901450	2830	2830	2830	2830	0
685	20240717	093800	36901450	2830	2830	2830	2830	3
686	20240717	093700	36892960	2830	2830	2830	2830	1
687	20240717	093600	36890130	2830	2820	2830	2810	2001
688	20240717	093500	31255400	2830	2830	2830	2830	0
689	20240717	093400	31255400	2830	2830	2830	2830	500
690	20240717	093300	29840400	2830	2830	2830	2830	0
691	20240717	093200	29840400	2830	2830	2830	2830	0
692	20240717	093100	29840400	2830	2830	2830	2830	687
693	20240717	093000	27896190	2830	2820	2830	2820	6
694	20240717	092900	27879260	2835	2835	2835	2835	0
695	20240717	092800	27879260	2835	2835	2835	2835	0
696	20240717	092700	27879260	2835	2835	2835	2835	1
697	20240717	092600	27876425	2820	2820	2820	2820	732
698	20240717	092500	25812185	2835	2835	2835	2835	1
699	20240717	092400	25809350	2820	2820	2820	2820	0
700	20240717	092300	25809350	2820	2820	2820	2820	0
701	20240717	092200	25809350	2820	2830	2830	2820	2282
702	20240717	092100	19373820	2835	2835	2835	2835	13
703	20240717	092000	19336965	2840	2840	2840	2840	0
704	20240717	091900	19336965	2840	2840	2840	2840	0
705	20240717	091800	19336965	2840	2840	2840	2840	0
706	20240717	091700	19336965	2840	2840	2840	2840	0
707	20240717	091600	19336965	2840	2840	2840	2840	0
708	20240717	091500	19336965	2840	2840	2840	2840	14
709	20240717	091400	19297205	2840	2840	2840	2840	254
710	20240717	091300	18575845	2840	2840	2845	2840	2978
711	20240717	091200	10117390	2840	2840	2840	2840	0
712	20240717	091100	10117390	2840	2840	2840	2840	220
713	20240717	091000	9492590	2840	2835	2840	2835	5
714	20240717	090900	9478395	2840	2840	2840	2840	0
715	20240717	090800	9478395	2840	2840	2840	2840	0
716	20240717	090700	9478395	2840	2840	2840	2840	0
717	20240717	090600	9478395	2840	2840	2840	2840	0
718	20240717	090500	9478395	2840	2840	2840	2840	0
719	20240717	090400	9478395	2840	2840	2840	2840	50
720	20240717	090300	9336395	2840	2840	2840	2840	101
721	20240717	090200	9049555	2845	2845	2845	2845	0
722	20240717	090100	9049555	2845	2845	2845	2845	0
723	20240717	090000	9049555	2845	2820	2845	2820	3209