KissMeData/340930/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	212700	271674565	2935	2935	2935	2935	550
3	20240715	212600	271674565	2935	2935	2935	2935	0
4	20240715	212500	271674565	2935	2935	2935	2935	0
5	20240715	212400	271674565	2935	2935	2935	2935	0
6	20240715	212300	271674565	2935	2935	2935	2935	0
7	20240715	212200	271674565	2935	2935	2935	2935	0
8	20240715	212100	271674565	2935	2935	2935	2935	0
9	20240715	212000	271674565	2935	2935	2935	2935	0
10	20240715	211900	271674565	2935	2935	2935	2935	0
11	20240715	211800	271674565	2935	2935	2935	2935	0
12	20240715	211700	271674565	2935	2935	2935	2935	0
13	20240715	211600	271674565	2935	2935	2935	2935	0
14	20240715	211500	271674565	2935	2935	2935	2935	0
15	20240715	211400	271674565	2935	2935	2935	2935	0
16	20240715	211300	271674565	2935	2935	2935	2935	0
17	20240715	211200	271674565	2935	2935	2935	2935	0
18	20240715	211100	271674565	2935	2935	2935	2935	0
19	20240715	211000	271674565	2935	2935	2935	2935	0
20	20240715	210900	271674565	2935	2935	2935	2935	0
21	20240715	210800	271674565	2935	2935	2935	2935	0
22	20240715	210700	271674565	2935	2935	2935	2935	0
23	20240715	210600	271674565	2935	2935	2935	2935	0
24	20240715	210500	271674565	2935	2935	2935	2935	0
25	20240715	210400	271674565	2935	2935	2935	2935	0
26	20240715	210300	271674565	2935	2935	2935	2935	0
27	20240715	210200	271674565	2935	2935	2935	2935	0
28	20240715	210100	271674565	2935	2935	2935	2935	0
29	20240715	210000	271674565	2935	2935	2935	2935	0
30	20240715	205900	271674565	2935	2935	2935	2935	0
31	20240715	205800	271674565	2935	2935	2935	2935	0
32	20240715	205700	271674565	2935	2935	2935	2935	550
33	20240715	205600	271674565	2935	2935	2935	2935	0
34	20240715	205500	271674565	2935	2935	2935	2935	0
35	20240715	205400	271674565	2935	2935	2935	2935	0
36	20240715	205300	271674565	2935	2935	2935	2935	0
37	20240715	205200	271674565	2935	2935	2935	2935	0
38	20240715	205100	271674565	2935	2935	2935	2935	0
39	20240715	205000	271674565	2935	2935	2935	2935	0
40	20240715	204900	271674565	2935	2935	2935	2935	0
41	20240715	204800	271674565	2935	2935	2935	2935	0
42	20240715	204700	271674565	2935	2935	2935	2935	0
43	20240715	204600	271674565	2935	2935	2935	2935	0
44	20240715	204500	271674565	2935	2935	2935	2935	0
45	20240715	204400	271674565	2935	2935	2935	2935	0
46	20240715	204300	271674565	2935	2935	2935	2935	0
47	20240715	204200	271674565	2935	2935	2935	2935	0
48	20240715	204100	271674565	2935	2935	2935	2935	0
49	20240715	204000	271674565	2935	2935	2935	2935	0
50	20240715	203900	271674565	2935	2935	2935	2935	0
51	20240715	203800	271674565	2935	2935	2935	2935	0
52	20240715	203700	271674565	2935	2935	2935	2935	0
53	20240715	203600	271674565	2935	2935	2935	2935	0
54	20240715	203500	271674565	2935	2935	2935	2935	0
55	20240715	203400	271674565	2935	2935	2935	2935	0
56	20240715	203300	271674565	2935	2935	2935	2935	0
57	20240715	203200	271674565	2935	2935	2935	2935	0
58	20240715	203100	271674565	2935	2935	2935	2935	0
59	20240715	203000	271674565	2935	2935	2935	2935	0
60	20240715	202900	271674565	2935	2935	2935	2935	0
61	20240715	202800	271674565	2935	2935	2935	2935	0
62	20240715	202700	271674565	2935	2935	2935	2935	550
63	20240715	202600	271674565	2935	2935	2935	2935	0
64	20240715	202500	271674565	2935	2935	2935	2935	0
65	20240715	202400	271674565	2935	2935	2935	2935	0
66	20240715	202300	271674565	2935	2935	2935	2935	0
67	20240715	202200	271674565	2935	2935	2935	2935	0
68	20240715	202100	271674565	2935	2935	2935	2935	0
69	20240715	202000	271674565	2935	2935	2935	2935	0
70	20240715	201900	271674565	2935	2935	2935	2935	0
71	20240715	201800	271674565	2935	2935	2935	2935	0
72	20240715	201700	271674565	2935	2935	2935	2935	0
73	20240715	201600	271674565	2935	2935	2935	2935	0
74	20240715	201500	271674565	2935	2935	2935	2935	0
75	20240715	201400	271674565	2935	2935	2935	2935	0
76	20240715	201300	271674565	2935	2935	2935	2935	0
77	20240715	201200	271674565	2935	2935	2935	2935	0
78	20240715	201100	271674565	2935	2935	2935	2935	0
79	20240715	201000	271674565	2935	2935	2935	2935	0
80	20240715	200900	271674565	2935	2935	2935	2935	0
81	20240715	200800	271674565	2935	2935	2935	2935	0
82	20240715	200700	271674565	2935	2935	2935	2935	0
83	20240715	200600	271674565	2935	2935	2935	2935	0
84	20240715	200500	271674565	2935	2935	2935	2935	0
85	20240715	200400	271674565	2935	2935	2935	2935	0
86	20240715	200300	271674565	2935	2935	2935	2935	0
87	20240715	200200	271674565	2935	2935	2935	2935	0
88	20240715	200100	271674565	2935	2935	2935	2935	0
89	20240715	200000	271674565	2935	2935	2935	2935	0
90	20240715	195900	271674565	2935	2935	2935	2935	0
91	20240715	195800	271674565	2935	2935	2935	2935	0
92	20240715	195700	271674565	2935	2935	2935	2935	550
93	20240715	195600	271674565	2935	2935	2935	2935	0
94	20240715	195500	271674565	2935	2935	2935	2935	0
95	20240715	195400	271674565	2935	2935	2935	2935	0
96	20240715	195300	271674565	2935	2935	2935	2935	0
97	20240715	195200	271674565	2935	2935	2935	2935	0
98	20240715	195100	271674565	2935	2935	2935	2935	0
99	20240715	195000	271674565	2935	2935	2935	2935	0
100	20240715	194900	271674565	2935	2935	2935	2935	0
101	20240715	194800	271674565	2935	2935	2935	2935	0
102	20240715	194700	271674565	2935	2935	2935	2935	0
103	20240715	194600	271674565	2935	2935	2935	2935	0
104	20240715	194500	271674565	2935	2935	2935	2935	0
105	20240715	194400	271674565	2935	2935	2935	2935	0
106	20240715	194300	271674565	2935	2935	2935	2935	0
107	20240715	194200	271674565	2935	2935	2935	2935	0
108	20240715	194100	271674565	2935	2935	2935	2935	0
109	20240715	194000	271674565	2935	2935	2935	2935	0
110	20240715	193900	271674565	2935	2935	2935	2935	0
111	20240715	193800	271674565	2935	2935	2935	2935	0
112	20240715	193700	271674565	2935	2935	2935	2935	0
113	20240715	193600	271674565	2935	2935	2935	2935	0
114	20240715	193500	271674565	2935	2935	2935	2935	0
115	20240715	193400	271674565	2935	2935	2935	2935	0
116	20240715	193300	271674565	2935	2935	2935	2935	0
117	20240715	193200	271674565	2935	2935	2935	2935	0
118	20240715	193100	271674565	2935	2935	2935	2935	0
119	20240715	193000	271674565	2935	2935	2935	2935	0
120	20240715	192900	271674565	2935	2935	2935	2935	0
121	20240715	192800	271674565	2935	2935	2935	2935	0
122	20240715	192700	271674565	2935	2935	2935	2935	550
123	20240715	192600	271674565	2935	2935	2935	2935	0
124	20240715	192500	271674565	2935	2935	2935	2935	0
125	20240715	192400	271674565	2935	2935	2935	2935	0
126	20240715	192300	271674565	2935	2935	2935	2935	0
127	20240715	192200	271674565	2935	2935	2935	2935	0
128	20240715	192100	271674565	2935	2935	2935	2935	0
129	20240715	192000	271674565	2935	2935	2935	2935	0
130	20240715	191900	271674565	2935	2935	2935	2935	0
131	20240715	191800	271674565	2935	2935	2935	2935	0
132	20240715	191700	271674565	2935	2935	2935	2935	0
133	20240715	191600	271674565	2935	2935	2935	2935	0
134	20240715	191500	271674565	2935	2935	2935	2935	0
135	20240715	191400	271674565	2935	2935	2935	2935	0
136	20240715	191300	271674565	2935	2935	2935	2935	0
137	20240715	191200	271674565	2935	2935	2935	2935	0
138	20240715	191100	271674565	2935	2935	2935	2935	0
139	20240715	191000	271674565	2935	2935	2935	2935	0
140	20240715	190900	271674565	2935	2935	2935	2935	0
141	20240715	190800	271674565	2935	2935	2935	2935	0
142	20240715	190700	271674565	2935	2935	2935	2935	0
143	20240715	190600	271674565	2935	2935	2935	2935	0
144	20240715	190500	271674565	2935	2935	2935	2935	0
145	20240715	190400	271674565	2935	2935	2935	2935	0
146	20240715	190300	271674565	2935	2935	2935	2935	0
147	20240715	190200	271674565	2935	2935	2935	2935	0
148	20240715	190100	271674565	2935	2935	2935	2935	0
149	20240715	190000	271674565	2935	2935	2935	2935	0
150	20240715	185900	271674565	2935	2935	2935	2935	0
151	20240715	185800	271674565	2935	2935	2935	2935	0
152	20240715	185700	271674565	2935	2935	2935	2935	550
153	20240715	185600	271674565	2935	2935	2935	2935	0
154	20240715	185500	271674565	2935	2935	2935	2935	0
155	20240715	185400	271674565	2935	2935	2935	2935	0
156	20240715	185300	271674565	2935	2935	2935	2935	0
157	20240715	185200	271674565	2935	2935	2935	2935	0
158	20240715	185100	271674565	2935	2935	2935	2935	0
159	20240715	185000	271674565	2935	2935	2935	2935	0
160	20240715	184900	271674565	2935	2935	2935	2935	0
161	20240715	184800	271674565	2935	2935	2935	2935	0
162	20240715	184700	271674565	2935	2935	2935	2935	0
163	20240715	184600	271674565	2935	2935	2935	2935	0
164	20240715	184500	271674565	2935	2935	2935	2935	0
165	20240715	184400	271674565	2935	2935	2935	2935	0
166	20240715	184300	271674565	2935	2935	2935	2935	0
167	20240715	184200	271674565	2935	2935	2935	2935	0
168	20240715	184100	271674565	2935	2935	2935	2935	0
169	20240715	184000	271674565	2935	2935	2935	2935	0
170	20240715	183900	271674565	2935	2935	2935	2935	0
171	20240715	183800	271674565	2935	2935	2935	2935	0
172	20240715	183700	271674565	2935	2935	2935	2935	0
173	20240715	183600	271674565	2935	2935	2935	2935	0
174	20240715	183500	271674565	2935	2935	2935	2935	0
175	20240715	183400	271674565	2935	2935	2935	2935	0
176	20240715	183300	271674565	2935	2935	2935	2935	0
177	20240715	183200	271674565	2935	2935	2935	2935	0
178	20240715	183100	271674565	2935	2935	2935	2935	0
179	20240715	183000	271674565	2935	2935	2935	2935	0
180	20240715	182900	271674565	2935	2935	2935	2935	0
181	20240715	182800	271674565	2935	2935	2935	2935	0
182	20240715	182700	271674565	2935	2935	2935	2935	550
183	20240715	182600	271674565	2935	2935	2935	2935	0
184	20240715	182500	271674565	2935	2935	2935	2935	0
185	20240715	182400	271674565	2935	2935	2935	2935	0
186	20240715	182300	271674565	2935	2935	2935	2935	0
187	20240715	182200	271674565	2935	2935	2935	2935	0
188	20240715	182100	271674565	2935	2935	2935	2935	0
189	20240715	182000	271674565	2935	2935	2935	2935	0
190	20240715	181900	271674565	2935	2935	2935	2935	0
191	20240715	181800	271674565	2935	2935	2935	2935	0
192	20240715	181700	271674565	2935	2935	2935	2935	0
193	20240715	181600	271674565	2935	2935	2935	2935	0
194	20240715	181500	271674565	2935	2935	2935	2935	0
195	20240715	181400	271674565	2935	2935	2935	2935	0
196	20240715	181300	271674565	2935	2935	2935	2935	0
197	20240715	181200	271674565	2935	2935	2935	2935	0
198	20240715	181100	271674565	2935	2935	2935	2935	0
199	20240715	181000	271674565	2935	2935	2935	2935	0
200	20240715	180900	271674565	2935	2935	2935	2935	0
201	20240715	180800	271674565	2935	2935	2935	2935	0
202	20240715	180700	271674565	2935	2935	2935	2935	0
203	20240715	180600	271674565	2935	2935	2935	2935	0
204	20240715	180500	271674565	2935	2935	2935	2935	0
205	20240715	180400	271674565	2935	2935	2935	2935	0
206	20240715	180300	271674565	2935	2935	2935	2935	0
207	20240715	180200	271674565	2935	2935	2935	2935	0
208	20240715	180100	271674565	2935	2935	2935	2935	0
209	20240715	180000	271674565	2935	2935	2935	2935	0
210	20240715	175900	271674565	2935	2935	2935	2935	0
211	20240715	175800	271674565	2935	2935	2935	2935	0
212	20240715	175700	271674565	2935	2935	2935	2935	550
213	20240715	175600	271674565	2935	2935	2935	2935	0
214	20240715	175500	271674565	2935	2935	2935	2935	0
215	20240715	175400	271674565	2935	2935	2935	2935	0
216	20240715	175300	271674565	2935	2935	2935	2935	0
217	20240715	175200	271674565	2935	2935	2935	2935	0
218	20240715	175100	271674565	2935	2935	2935	2935	0
219	20240715	175000	271674565	2935	2935	2935	2935	0
220	20240715	174900	271674565	2935	2935	2935	2935	0
221	20240715	174800	271674565	2935	2935	2935	2935	0
222	20240715	174700	271674565	2935	2935	2935	2935	0
223	20240715	174600	271674565	2935	2935	2935	2935	0
224	20240715	174500	271674565	2935	2935	2935	2935	0
225	20240715	174400	271674565	2935	2935	2935	2935	0
226	20240715	174300	271674565	2935	2935	2935	2935	0
227	20240715	174200	271674565	2935	2935	2935	2935	0
228	20240715	174100	271674565	2935	2935	2935	2935	0
229	20240715	174000	271674565	2935	2935	2935	2935	0
230	20240715	173900	271674565	2935	2935	2935	2935	0
231	20240715	173800	271674565	2935	2935	2935	2935	0
232	20240715	173700	271674565	2935	2935	2935	2935	0
233	20240715	173600	271674565	2935	2935	2935	2935	0
234	20240715	173500	271674565	2935	2935	2935	2935	0
235	20240715	173400	271674565	2935	2935	2935	2935	0
236	20240715	173300	271674565	2935	2935	2935	2935	0
237	20240715	173200	271674565	2935	2935	2935	2935	0
238	20240715	173100	271674565	2935	2935	2935	2935	0
239	20240715	173000	271674565	2935	2935	2935	2935	0
240	20240715	172900	271674565	2935	2935	2935	2935	0
241	20240715	172800	271674565	2935	2935	2935	2935	0
242	20240715	172700	271674565	2935	2935	2935	2935	550
243	20240715	172600	271674565	2935	2935	2935	2935	0
244	20240715	172500	271674565	2935	2935	2935	2935	0
245	20240715	172400	271674565	2935	2935	2935	2935	0
246	20240715	172300	271674565	2935	2935	2935	2935	0
247	20240715	172200	271674565	2935	2935	2935	2935	0
248	20240715	172100	271674565	2935	2935	2935	2935	0
249	20240715	172000	271674565	2935	2935	2935	2935	0
250	20240715	171900	271674565	2935	2935	2935	2935	0
251	20240715	171800	271674565	2935	2935	2935	2935	0
252	20240715	171700	271674565	2935	2935	2935	2935	0
253	20240715	171600	271674565	2935	2935	2935	2935	0
254	20240715	171500	271674565	2935	2935	2935	2935	0
255	20240715	171400	271674565	2935	2935	2935	2935	0
256	20240715	171300	271674565	2935	2935	2935	2935	0
257	20240715	171200	271674565	2935	2935	2935	2935	0
258	20240715	171100	271674565	2935	2935	2935	2935	0
259	20240715	171000	271674565	2935	2935	2935	2935	0
260	20240715	170900	271674565	2935	2935	2935	2935	0
261	20240715	170800	271674565	2935	2935	2935	2935	0
262	20240715	170700	271674565	2935	2935	2935	2935	0
263	20240715	170600	271674565	2935	2935	2935	2935	0
264	20240715	170500	271674565	2935	2935	2935	2935	0
265	20240715	170400	271674565	2935	2935	2935	2935	0
266	20240715	170300	271674565	2935	2935	2935	2935	0
267	20240715	170200	271674565	2935	2935	2935	2935	0
268	20240715	170100	271674565	2935	2935	2935	2935	0
269	20240715	170000	271674565	2935	2935	2935	2935	0
270	20240715	165900	271674565	2935	2935	2935	2935	0
271	20240715	165800	271674565	2935	2935	2935	2935	0
272	20240715	165700	271674565	2935	2935	2935	2935	550
273	20240715	165600	271674565	2935	2935	2935	2935	0
274	20240715	165500	271674565	2935	2935	2935	2935	0
275	20240715	165400	271674565	2935	2935	2935	2935	0
276	20240715	165300	271674565	2935	2935	2935	2935	0
277	20240715	165200	271674565	2935	2935	2935	2935	0
278	20240715	165100	271674565	2935	2935	2935	2935	0
279	20240715	165000	271674565	2935	2935	2935	2935	0
280	20240715	164900	271674565	2935	2935	2935	2935	0
281	20240715	164800	271674565	2935	2935	2935	2935	0
282	20240715	164700	271674565	2935	2935	2935	2935	0
283	20240715	164600	271674565	2935	2935	2935	2935	0
284	20240715	164500	271674565	2935	2935	2935	2935	0
285	20240715	164400	271674565	2935	2935	2935	2935	0
286	20240715	164300	271674565	2935	2935	2935	2935	0
287	20240715	164200	271674565	2935	2935	2935	2935	0
288	20240715	164100	271674565	2935	2935	2935	2935	0
289	20240715	164000	271674565	2935	2935	2935	2935	0
290	20240715	163900	271674565	2935	2935	2935	2935	0
291	20240715	163800	271674565	2935	2935	2935	2935	0
292	20240715	163700	271674565	2935	2935	2935	2935	0
293	20240715	163600	271674565	2935	2935	2935	2935	0
294	20240715	163500	271674565	2935	2935	2935	2935	0
295	20240715	163400	271674565	2935	2935	2935	2935	0
296	20240715	163300	271674565	2935	2935	2935	2935	0
297	20240715	163200	271674565	2935	2935	2935	2935	0
298	20240715	163100	271674565	2935	2935	2935	2935	0
299	20240715	163000	271674565	2935	2935	2935	2935	0
300	20240715	162900	271674565	2935	2935	2935	2935	0
301	20240715	162800	271674565	2935	2935	2935	2935	0
302	20240715	162700	271674565	2935	2935	2935	2935	550
303	20240715	162600	271674565	2935	2935	2935	2935	0
304	20240715	162500	271674565	2935	2935	2935	2935	0
305	20240715	162400	271674565	2935	2935	2935	2935	0
306	20240715	162300	271674565	2935	2935	2935	2935	0
307	20240715	162200	271674565	2935	2935	2935	2935	0
308	20240715	162100	271674565	2935	2935	2935	2935	0
309	20240715	162000	271674565	2935	2935	2935	2935	0
310	20240715	161900	271674565	2935	2935	2935	2935	0
311	20240715	161800	271674565	2935	2935	2935	2935	0
312	20240715	161700	271674565	2935	2935	2935	2935	0
313	20240715	161600	271674565	2935	2935	2935	2935	0
314	20240715	161500	271674565	2935	2935	2935	2935	0
315	20240715	161400	271674565	2935	2935	2935	2935	0
316	20240715	161300	271674565	2935	2935	2935	2935	0
317	20240715	161200	271674565	2935	2935	2935	2935	0
318	20240715	161100	271674565	2935	2935	2935	2935	0
319	20240715	161000	271674565	2935	2935	2935	2935	0
320	20240715	160900	271674565	2935	2935	2935	2935	0
321	20240715	160800	271674565	2935	2935	2935	2935	0
322	20240715	160700	271674565	2935	2935	2935	2935	0
323	20240715	160600	271674565	2935	2935	2935	2935	0
324	20240715	160500	271674565	2935	2935	2935	2935	0
325	20240715	160400	271674565	2935	2935	2935	2935	0
326	20240715	160300	271674565	2935	2935	2935	2935	0
327	20240715	160200	271674565	2935	2935	2935	2935	0
328	20240715	160100	271674565	2935	2935	2935	2935	0
329	20240715	160000	271674565	2935	2935	2935	2935	0
330	20240715	155900	271674565	2935	2935	2935	2935	0
331	20240715	155800	271674565	2935	2935	2935	2935	0
332	20240715	155700	271674565	2935	2935	2935	2935	550
333	20240715	155600	271674565	2935	2935	2935	2935	0
334	20240715	155500	271674565	2935	2935	2935	2935	0
335	20240715	155400	271674565	2935	2935	2935	2935	0
336	20240715	155300	271674565	2935	2935	2935	2935	0
337	20240715	155200	271674565	2935	2935	2935	2935	0
338	20240715	155100	271674565	2935	2935	2935	2935	0
339	20240715	155000	271674565	2935	2935	2935	2935	0
340	20240715	154900	271674565	2935	2935	2935	2935	0
341	20240715	154800	271674565	2935	2935	2935	2935	0
342	20240715	154700	271674565	2935	2935	2935	2935	0
343	20240715	154600	271674565	2935	2935	2935	2935	0
344	20240715	154500	271674565	2935	2935	2935	2935	0
345	20240715	154400	271674565	2935	2935	2935	2935	0
346	20240715	154300	271674565	2935	2935	2935	2935	0
347	20240715	154200	271674565	2935	2935	2935	2935	0
348	20240715	154100	271674565	2935	2935	2935	2935	0
349	20240715	154000	271674565	2935	2935	2935	2935	0
350	20240715	153900	271674565	2935	2935	2935	2935	0
351	20240715	153800	271674565	2935	2935	2935	2935	0
352	20240715	153700	271674565	2935	2935	2935	2935	0
353	20240715	153600	271674565	2935	2935	2935	2935	0
354	20240715	153500	271674565	2935	2935	2935	2935	0
355	20240715	153400	271674565	2935	2935	2935	2935	0
356	20240715	153300	271674565	2935	2935	2935	2935	0
357	20240715	153200	271674565	2935	2935	2935	2935	0
358	20240715	153100	271674565	2935	2935	2935	2935	0
359	20240715	153000	271674565	2935	2935	2935	2935	550
360	20240715	152900	270060315	2910	2910	2910	2910	0
361	20240715	152800	270060315	2910	2910	2910	2910	0
362	20240715	152700	270060315	2910	2910	2910	2910	0
363	20240715	152600	270060315	2910	2910	2910	2910	0
364	20240715	152500	270060315	2910	2910	2910	2910	0
365	20240715	152400	270060315	2910	2910	2910	2910	0
366	20240715	152300	270060315	2910	2910	2910	2910	0
367	20240715	152200	270060315	2910	2910	2910	2910	0
368	20240715	152100	270060315	2910	2910	2910	2910	0
369	20240715	152000	270060315	2910	2910	2910	2910	0
370	20240715	151900	270060315	2910	2915	2915	2910	249
371	20240715	151800	269334870	2910	2910	2910	2910	1
372	20240715	151700	269331960	2910	2905	2910	2905	3147
373	20240715	151600	260176240	2910	2910	2910	2910	0
374	20240715	151500	260176240	2910	2905	2910	2905	57
375	20240715	151400	260010650	2905	2905	2905	2905	0
376	20240715	151300	260010650	2905	2905	2905	2905	0
377	20240715	151200	260010650	2905	2905	2905	2905	0
378	20240715	151100	260010650	2905	2910	2910	2905	123
379	20240715	151000	259652805	2905	2905	2905	2905	79
380	20240715	150900	259423310	2905	2905	2905	2905	100
381	20240715	150800	259132810	2905	2905	2905	2905	100
382	20240715	150700	258842310	2905	2910	2910	2905	414
383	20240715	150600	257639065	2905	2910	2910	2905	53
384	20240715	150500	257485065	2910	2910	2910	2910	5
385	20240715	150400	257470515	2910	2910	2910	2910	181
386	20240715	150300	256943805	2910	2910	2910	2910	45
387	20240715	150200	256812855	2920	2920	2920	2920	0
388	20240715	150100	256812855	2920	2920	2920	2920	100
389	20240715	150000	256520855	2905	2910	2910	2905	80
390	20240715	145900	256288225	2920	2920	2920	2920	1067
391	20240715	145800	253172585	2910	2910	2910	2910	4
392	20240715	145700	253160945	2910	2910	2910	2910	0
393	20240715	145600	253160945	2910	2910	2910	2910	159
394	20240715	145500	252698255	2925	2925	2925	2925	1
395	20240715	145400	252695330	2920	2915	2920	2915	145
396	20240715	145300	252271940	2920	2920	2920	2920	0
397	20240715	145200	252271940	2920	2920	2920	2920	0
398	20240715	145100	252271940	2920	2920	2920	2920	0
399	20240715	145000	252271940	2920	2920	2920	2920	1
400	20240715	144900	252269020	2920	2920	2920	2920	0
401	20240715	144800	252269020	2920	2910	2920	2910	100
402	20240715	144700	251977500	2910	2910	2910	2910	294
403	20240715	144600	251121960	2915	2915	2915	2915	0
404	20240715	144500	251121960	2915	2915	2915	2915	0
405	20240715	144400	251121960	2915	2915	2915	2915	1
406	20240715	144300	251119045	2915	2915	2915	2915	0
407	20240715	144200	251119045	2915	2915	2915	2915	0
408	20240715	144100	251119045	2915	2915	2915	2915	1
409	20240715	144000	251116130	2910	2910	2910	2910	0
410	20240715	143900	251116130	2910	2910	2910	2910	0
411	20240715	143800	251116130	2910	2910	2910	2910	5
412	20240715	143700	251101580	2910	2910	2910	2910	0
413	20240715	143600	251101580	2910	2915	2915	2910	1103
414	20240715	143500	247891835	2915	2915	2915	2915	0
415	20240715	143400	247891835	2915	2915	2915	2915	0
416	20240715	143300	247891835	2915	2915	2915	2915	1
417	20240715	143200	247888920	2915	2915	2915	2915	2
418	20240715	143100	247883090	2915	2915	2915	2915	1
419	20240715	143000	247880175	2910	2910	2910	2910	0
420	20240715	142900	247880175	2910	2910	2910	2910	6
421	20240715	142800	247862715	2910	2910	2910	2910	0
422	20240715	142700	247862715	2910	2910	2910	2910	0
423	20240715	142600	247862715	2910	2910	2910	2910	0
424	20240715	142500	247862715	2910	2910	2910	2910	273
425	20240715	142400	247068285	2910	2910	2910	2910	0
426	20240715	142300	247068285	2910	2910	2910	2910	0
427	20240715	142200	247068285	2910	2910	2910	2910	781
428	20240715	142100	244795575	2910	2910	2910	2910	113
429	20240715	142000	244466745	2910	2910	2910	2910	289
430	20240715	141900	243625755	2915	2915	2915	2915	0
431	20240715	141800	243625755	2915	2915	2915	2915	0
432	20240715	141700	243625755	2915	2915	2915	2915	5
433	20240715	141600	243611180	2910	2910	2910	2910	0
434	20240715	141500	243611180	2910	2910	2915	2905	6
435	20240715	141400	243593720	2900	2900	2900	2900	0
436	20240715	141300	243593720	2900	2910	2910	2900	1778
437	20240715	141200	238423140	2910	2920	2920	2910	127
438	20240715	141100	238053150	2920	2920	2920	2920	6
439	20240715	141000	238035630	2920	2920	2920	2920	40
440	20240715	140900	237918830	2920	2920	2920	2920	0
441	20240715	140800	237918830	2920	2920	2920	2920	25
442	20240715	140700	237845830	2915	2915	2915	2915	0
443	20240715	140600	237845830	2915	2915	2915	2915	144
444	20240715	140500	237426070	2920	2920	2920	2920	0
445	20240715	140400	237426070	2920	2920	2920	2920	0
446	20240715	140300	237426070	2920	2920	2920	2920	0
447	20240715	140200	237426070	2920	2920	2920	2920	0
448	20240715	140100	237426070	2920	2920	2920	2920	0
449	20240715	140000	237426070	2920	2920	2920	2920	200
450	20240715	135900	236842070	2915	2915	2915	2915	6
451	20240715	135800	236824580	2910	2910	2910	2910	0
452	20240715	135700	236824580	2910	2910	2910	2910	0
453	20240715	135600	236824580	2910	2910	2910	2910	0
454	20240715	135500	236824580	2910	2910	2910	2910	0
455	20240715	135400	236824580	2910	2910	2910	2910	0
456	20240715	135300	236824580	2910	2910	2910	2910	0
457	20240715	135200	236824580	2910	2910	2910	2910	0
458	20240715	135100	236824580	2910	2910	2910	2910	90
459	20240715	135000	236562680	2900	2900	2900	2900	15
460	20240715	134900	236519180	2905	2905	2905	2905	0
461	20240715	134800	236519180	2905	2905	2905	2905	300
462	20240715	134700	235647680	2905	2905	2905	2905	0
463	20240715	134600	235647680	2905	2905	2905	2905	0
464	20240715	134500	235647680	2905	2905	2905	2905	2
465	20240715	134400	235641870	2900	2900	2900	2900	235
466	20240715	134300	234960370	2900	2900	2900	2900	0
467	20240715	134200	234960370	2900	2900	2900	2900	50
468	20240715	134100	234815370	2900	2900	2900	2900	0
469	20240715	134000	234815370	2900	2900	2900	2900	0
470	20240715	133900	234815370	2900	2900	2900	2900	0
471	20240715	133800	234815370	2900	2895	2900	2895	187
472	20240715	133700	234273855	2900	2900	2900	2900	0
473	20240715	133600	234273855	2900	2900	2900	2900	100
474	20240715	133500	233983855	2900	2900	2900	2900	0
475	20240715	133400	233983855	2900	2900	2900	2900	0
476	20240715	133300	233983855	2900	2900	2900	2900	732
477	20240715	133200	231861055	2895	2895	2895	2895	2
478	20240715	133100	231855265	2890	2895	2895	2890	599
479	20240715	133000	230123265	2935	2900	2935	2900	1842
480	20240715	132900	224755010	2890	2890	2890	2890	0
481	20240715	132800	224755010	2890	2890	2890	2890	0
482	20240715	132700	224755010	2890	2890	2890	2890	33
483	20240715	132600	224659640	2890	2890	2890	2890	600
484	20240715	132500	222925640	2895	2895	2895	2895	0
485	20240715	132400	222925640	2895	2895	2895	2895	0
486	20240715	132300	222925640	2895	2895	2895	2895	20
487	20240715	132200	222867740	2895	2895	2895	2895	4
488	20240715	132100	222856160	2895	2895	2895	2895	60
489	20240715	132000	222682460	2895	2895	2895	2895	13
490	20240715	131900	222644825	2890	2890	2890	2890	0
491	20240715	131800	222644825	2890	2890	2890	2890	0
492	20240715	131700	222644825	2890	2890	2890	2890	521
493	20240715	131600	221139135	2890	2890	2890	2890	0
494	20240715	131500	221139135	2890	2890	2890	2890	2
495	20240715	131400	221133355	2890	2890	2890	2890	39
496	20240715	131300	221020645	2890	2890	2890	2890	0
497	20240715	131200	221020645	2890	2890	2890	2890	0
498	20240715	131100	221020645	2890	2890	2890	2890	0
499	20240715	131000	221020645	2890	2890	2890	2890	0
500	20240715	130900	221020645	2890	2895	2895	2890	406
501	20240715	130800	219846120	2895	2895	2895	2895	0
502	20240715	130700	219846120	2895	2895	2895	2895	0
503	20240715	130600	219846120	2895	2895	2895	2895	50
504	20240715	130500	219701370	2900	2900	2900	2900	0
505	20240715	130400	219701370	2900	2900	2900	2900	0
506	20240715	130300	219701370	2900	2900	2900	2900	0
507	20240715	130200	219701370	2900	2900	2900	2900	2
508	20240715	130100	219695570	2900	2900	2900	2900	0
509	20240715	130000	219695570	2900	2900	2900	2900	69
510	20240715	125900	219495470	2900	2900	2900	2900	55
511	20240715	125800	219335970	2900	2900	2900	2900	3
512	20240715	125700	219327270	2900	2900	2900	2900	10
513	20240715	125600	219298270	2900	2895	2900	2895	7
514	20240715	125500	219277975	2890	2890	2890	2890	7
515	20240715	125400	219257745	2895	2890	2895	2885	867
516	20240715	125300	216752295	2890	2890	2890	2890	60
517	20240715	125200	216578895	2890	2890	2890	2890	0
518	20240715	125100	216578895	2890	2890	2890	2890	35
519	20240715	125000	216477745	2885	2885	2885	2885	20
520	20240715	124900	216420045	2890	2890	2890	2890	172
521	20240715	124800	215922965	2900	2900	2900	2900	0
522	20240715	124700	215922965	2900	2900	2900	2900	0
523	20240715	124600	215922965	2900	2900	2900	2900	0
524	20240715	124500	215922965	2900	2895	2900	2895	104
525	20240715	124400	215621865	2890	2890	2890	2890	0
526	20240715	124300	215621865	2890	2890	2890	2890	0
527	20240715	124200	215621865	2890	2890	2890	2890	251
528	20240715	124100	214896475	2890	2890	2890	2890	30
529	20240715	124000	214809775	2890	2890	2890	2890	1
530	20240715	123900	214806885	2880	2880	2880	2880	102
531	20240715	123800	214513125	2880	2885	2885	2880	1008
532	20240715	123700	211608830	2885	2885	2885	2885	13
533	20240715	123600	211571325	2885	2890	2890	2885	510
534	20240715	123500	210099925	2890	2890	2890	2890	0
535	20240715	123400	210099925	2890	2890	2890	2890	2
536	20240715	123300	210094145	2890	2890	2890	2890	0
537	20240715	123200	210094145	2890	2890	2890	2890	0
538	20240715	123100	210094145	2890	2890	2890	2890	346
539	20240715	123000	209094205	2885	2885	2885	2885	0
540	20240715	122900	209094205	2885	2890	2890	2885	875
541	20240715	122800	206569455	2890	2890	2890	2890	0
542	20240715	122700	206569455	2890	2890	2890	2890	37
543	20240715	122600	206462525	2890	2890	2890	2890	0
544	20240715	122500	206462525	2890	2890	2890	2890	0
545	20240715	122400	206462525	2890	2890	2890	2890	0
546	20240715	122300	206462525	2890	2890	2890	2890	0
547	20240715	122200	206462525	2890	2895	2895	2890	211
548	20240715	122100	205852730	2885	2885	2885	2885	0
549	20240715	122000	205852730	2885	2885	2885	2885	466
550	20240715	121900	204508320	2885	2885	2885	2885	0
551	20240715	121800	204508320	2885	2885	2885	2885	0
552	20240715	121700	204508320	2885	2885	2885	2885	5
553	20240715	121600	204493895	2885	2885	2885	2885	0
554	20240715	121500	204493895	2885	2895	2895	2885	338
555	20240715	121400	203517120	2900	2900	2900	2900	0
556	20240715	121300	203517120	2900	2900	2900	2900	0
557	20240715	121200	203517120	2900	2900	2900	2900	16
558	20240715	121100	203470720	2895	2895	2895	2895	0
559	20240715	121000	203470720	2895	2895	2895	2895	0
560	20240715	120900	203470720	2895	2895	2895	2895	0
561	20240715	120800	203470720	2895	2890	2895	2890	37
562	20240715	120700	203363780	2895	2895	2895	2895	1
563	20240715	120600	203360885	2890	2900	2900	2890	742
564	20240715	120500	201214735	2905	2905	2905	2905	0
565	20240715	120400	201214735	2905	2905	2905	2905	0
566	20240715	120300	201214735	2905	2905	2905	2905	1
567	20240715	120200	201211830	2905	2905	2905	2905	1
568	20240715	120100	201208925	2900	2900	2900	2900	0
569	20240715	120000	201208925	2900	2900	2900	2900	0
570	20240715	115900	201208925	2900	2900	2900	2900	5
571	20240715	115800	201194425	2905	2905	2905	2905	1
572	20240715	115700	201191520	2895	2895	2895	2895	0
573	20240715	115600	201191520	2895	2895	2895	2895	0
574	20240715	115500	201191520	2895	2895	2895	2895	20
575	20240715	115400	201133620	2895	2895	2895	2895	2
576	20240715	115300	201127830	2895	2905	2905	2895	27
577	20240715	115200	201049415	2895	2895	2895	2895	0
578	20240715	115100	201049415	2895	2900	2900	2895	1001
579	20240715	115000	198151515	2900	2920	2920	2900	434
580	20240715	114900	196892895	2900	2900	2900	2900	1
581	20240715	114800	196889995	2920	2920	2920	2920	0
582	20240715	114700	196889995	2920	2910	2920	2910	7
583	20240715	114600	196869595	2915	2915	2915	2915	0
584	20240715	114500	196869595	2915	2915	2915	2915	100
585	20240715	114400	196578095	2915	2915	2915	2915	1
586	20240715	114300	196575180	2905	2905	2905	2905	0
587	20240715	114200	196575180	2905	2905	2905	2905	0
588	20240715	114100	196575180	2905	2910	2910	2905	508
589	20240715	114000	195097425	2905	2905	2905	2905	0
590	20240715	113900	195097425	2905	2905	2905	2905	70
591	20240715	113800	194894075	2905	2905	2905	2905	10
592	20240715	113700	194865025	2905	2905	2905	2905	0
593	20240715	113600	194865025	2905	2905	2905	2905	1
594	20240715	113500	194862120	2895	2895	2895	2895	0
595	20240715	113400	194862120	2895	2895	2895	2895	1
596	20240715	113300	194859225	2900	2900	2900	2900	0
597	20240715	113200	194859225	2900	2900	2900	2900	0
598	20240715	113100	194859225	2900	2900	2900	2900	0
599	20240715	113000	194859225	2900	2900	2900	2900	0
600	20240715	112900	194859225	2900	2905	2905	2900	51
601	20240715	112800	194711320	2900	2900	2900	2900	0
602	20240715	112700	194711320	2900	2905	2905	2900	74
603	20240715	112600	194496595	2910	2910	2910	2910	200
604	20240715	112500	193914595	2910	2910	2910	2910	26
605	20240715	112400	193838935	2905	2910	2910	2900	239
606	20240715	112300	193144320	2905	2905	2905	2905	57
607	20240715	112200	192978735	2905	2905	2905	2905	1
608	20240715	112100	192975830	2905	2885	2905	2885	186
609	20240715	112000	192439200	2885	2885	2885	2885	1
610	20240715	111900	192436315	2880	2880	2880	2880	5
611	20240715	111800	192421915	2880	2880	2880	2880	0
612	20240715	111700	192421915	2880	2880	2880	2880	0
613	20240715	111600	192421915	2880	2880	2880	2880	0
614	20240715	111500	192421915	2880	2880	2880	2880	0
615	20240715	111400	192421915	2880	2880	2880	2880	10
616	20240715	111300	192393115	2885	2885	2885	2885	0
617	20240715	111200	192393115	2885	2885	2885	2885	0
618	20240715	111100	192393115	2885	2885	2885	2885	415
619	20240715	111000	191195840	2885	2885	2885	2885	20
620	20240715	110900	191138140	2900	2900	2900	2900	210
621	20240715	110800	190529140	2880	2890	2890	2880	314
622	20240715	110700	189624480	2890	2890	2890	2890	6
623	20240715	110600	189607140	2890	2885	2890	2885	10
624	20240715	110500	189578265	2880	2880	2880	2880	0
625	20240715	110400	189578265	2880	2880	2880	2880	1
626	20240715	110300	189575385	2880	2880	2880	2880	300
627	20240715	110200	188711385	2875	2875	2875	2875	0
628	20240715	110100	188711385	2875	2875	2875	2875	0
629	20240715	110000	188711385	2875	2875	2875	2875	0
630	20240715	105900	188711385	2875	2875	2875	2875	214
631	20240715	105800	188096135	2875	2885	2885	2875	2042
632	20240715	105700	182209795	2885	2885	2885	2885	0
633	20240715	105600	182209795	2885	2885	2885	2885	0
634	20240715	105500	182209795	2885	2885	2885	2885	0
635	20240715	105400	182209795	2885	2885	2885	2885	483
636	20240715	105300	180816340	2885	2885	2885	2885	16
637	20240715	105200	180770180	2890	2890	2890	2890	102
638	20240715	105100	180475400	2890	2890	2890	2890	0
639	20240715	105000	180475400	2890	2890	2890	2890	67
640	20240715	104900	180281770	2880	2885	2890	2880	973
641	20240715	104800	177476025	2880	2880	2880	2880	110
642	20240715	104700	177159225	2885	2885	2885	2885	47
643	20240715	104600	177023630	2885	2885	2885	2885	300
644	20240715	104500	176158130	2885	2885	2885	2885	0
645	20240715	104400	176158130	2885	2885	2885	2885	3
646	20240715	104300	176149475	2885	2885	2885	2885	51
647	20240715	104200	176002340	2885	2885	2885	2885	70
648	20240715	104100	175800390	2885	2885	2885	2885	200
649	20240715	104000	175223390	2885	2880	2885	2880	916
650	20240715	103900	172581695	2880	2885	2885	2880	310
651	20240715	103800	171688880	2885	2885	2885	2885	318
652	20240715	103700	170771450	2885	2890	2890	2885	5
653	20240715	103600	170757020	2890	2890	2890	2890	6
654	20240715	103500	170739680	2890	2890	2890	2890	37
655	20240715	103400	170632750	2890	2890	2890	2890	108
656	20240715	103300	170320630	2885	2885	2885	2885	0
657	20240715	103200	170320630	2885	2895	2900	2885	391
658	20240715	103100	169191210	2900	2905	2905	2890	3455
659	20240715	103000	159170665	2910	2910	2910	2910	0
660	20240715	102900	159170665	2910	2910	2910	2910	20
661	20240715	102800	159112465	2910	2910	2910	2910	3
662	20240715	102700	159103735	2910	2910	2910	2910	0
663	20240715	102600	159103735	2910	2915	2915	2910	367
664	20240715	102500	158035760	2910	2910	2910	2910	0
665	20240715	102400	158035760	2910	2910	2910	2910	502
666	20240715	102300	156574940	2915	2915	2915	2915	110
667	20240715	102200	156254290	2915	2920	2920	2915	82
668	20240715	102100	156015255	2920	2920	2920	2920	14
669	20240715	102000	155974375	2915	2920	2920	2905	1859
670	20240715	101900	150564645	2905	2940	2940	2905	6622
671	20240715	101800	131197355	2935	2935	2935	2935	1
672	20240715	101700	131194420	2935	2935	2935	2935	506
673	20240715	101600	129709310	2940	2940	2940	2940	0
674	20240715	101500	129709310	2940	2940	2940	2940	0
675	20240715	101400	129709310	2940	2940	2940	2940	499
676	20240715	101300	128242250	2945	2935	2945	2935	512
677	20240715	101200	126734505	2935	2940	2940	2935	2
678	20240715	101100	126728630	2940	2945	2945	2940	8
679	20240715	101000	126705075	2940	2945	2945	2940	2
680	20240715	100900	126699190	2930	2935	2935	2930	323
681	20240715	100800	125752295	2935	2945	2945	2930	7274
682	20240715	100700	104394420	2950	2960	2960	2950	1561
683	20240715	100600	99789460	2960	2960	2960	2955	4
684	20240715	100500	99777625	2960	2980	2980	2950	684
685	20240715	100400	97756425	2980	2980	2980	2980	0
686	20240715	100300	97756425	2980	2975	2980	2975	5
687	20240715	100200	97741530	2980	2980	2980	2980	1
688	20240715	100100	97738550	2980	2980	2980	2980	0
689	20240715	100000	97738550	2980	2980	2985	2980	152
690	20240715	095900	97285550	2980	2955	2980	2955	116
691	20240715	095800	96942450	2955	2965	2965	2955	733
692	20240715	095700	94772930	2980	2980	2980	2980	0
693	20240715	095600	94772930	2980	2980	2980	2980	0
694	20240715	095500	94772930	2980	2980	2980	2980	0
695	20240715	095400	94772930	2980	2985	2985	2970	291
696	20240715	095300	93908585	2980	2980	2985	2980	12
697	20240715	095200	93872815	2970	2970	2970	2970	2
698	20240715	095100	93866875	2970	2970	2970	2970	31
699	20240715	095000	93774805	2985	2985	2985	2985	0
700	20240715	094900	93774805	2985	2985	2985	2985	2
701	20240715	094800	93768835	2985	2985	2985	2985	2
702	20240715	094700	93762865	2970	2970	2970	2970	1152
703	20240715	094600	90341425	2970	2960	2970	2960	1683
704	20240715	094500	85343915	2970	2965	2970	2965	6
705	20240715	094400	85326120	2955	2960	2960	2955	1241
706	20240715	094300	81654260	2965	2965	2965	2965	2
707	20240715	094200	81648330	2960	2960	2960	2960	0
708	20240715	094100	81648330	2960	2960	2960	2960	2
709	20240715	094000	81642410	2960	2965	2965	2960	210
710	20240715	093900	81020730	2960	2960	2960	2960	0
711	20240715	093800	81020730	2960	2960	2960	2960	0
712	20240715	093700	81020730	2960	2960	2960	2960	5
713	20240715	093600	81005930	2960	2960	2960	2960	66
714	20240715	093500	80810570	2960	2960	2965	2960	361
715	20240715	093400	79741765	2960	2960	2960	2960	450
716	20240715	093300	78409765	2960	2960	2960	2960	1
717	20240715	093200	78406805	2955	2955	2955	2955	0
718	20240715	093100	78406805	2955	2960	2960	2955	628
719	20240715	093000	76550960	2960	2960	2960	2960	6
720	20240715	092900	76533200	2960	2960	2960	2960	0
721	20240715	092800	76533200	2960	2945	2960	2945	1358
722	20240715	092700	72523030	2945	2950	2950	2945	1903
723	20240715	092600	66910890	2950	2955	2955	2950	1128
724	20240715	092500	63583285	2950	2950	2950	2950	33
725	20240715	092400	63485935	2950	2950	2950	2950	286
726	20240715	092300	62642235	2955	2955	2965	2950	205
727	20240715	092200	62036485	2950	2950	2950	2950	761
728	20240715	092100	59791535	2950	2955	2955	2950	69
729	20240715	092000	59587940	2955	2955	2955	2955	0
730	20240715	091900	59587940	2955	2955	2955	2950	940
731	20240715	091800	56812740	2955	2950	2955	2950	1240
732	20240715	091700	53154490	2955	2965	2965	2955	3015
733	20240715	091600	44240240	2970	2970	2970	2970	0
734	20240715	091500	44240240	2970	2975	2975	2970	405
735	20240715	091400	43036905	2975	2980	2980	2975	32
736	20240715	091300	42941600	2980	2980	2980	2980	90
737	20240715	091200	42673400	2980	2980	2980	2980	82
738	20240715	091100	42429040	2980	2985	2985	2980	13
739	20240715	091000	42390245	2985	2990	2990	2985	65
740	20240715	090900	42195945	2990	2995	2995	2990	627
741	20240715	090800	40318655	3005	3000	3005	2995	254
742	20240715	090700	39557025	3005	2975	3005	2975	1378
743	20240715	090600	35424385	2975	2975	2990	2975	1909
744	20240715	090500	29718640	2965	2965	2965	2965	236
745	20240715	090400	29018900	2980	2960	2980	2950	1223
746	20240715	090300	25383695	2955	2955	2955	2955	100
747	20240715	090200	25088195	2955	2945	2955	2930	903
748	20240715	090100	22422440	2945	2985	2985	2945	5616
749	20240715	090000	5826020	2990	2990	2990	2980	1949