KissMeData/352700/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	213200	51525835	2990	2990	2990	2990	502
3	20240716	213100	51525835	2990	2990	2990	2990	0
4	20240716	213000	51525835	2990	2990	2990	2990	0
5	20240716	212900	51525835	2990	2990	2990	2990	0
6	20240716	212800	51525835	2990	2990	2990	2990	0
7	20240716	212700	51525835	2990	2990	2990	2990	0
8	20240716	212600	51525835	2990	2990	2990	2990	0
9	20240716	212500	51525835	2990	2990	2990	2990	0
10	20240716	212400	51525835	2990	2990	2990	2990	0
11	20240716	212300	51525835	2990	2990	2990	2990	0
12	20240716	212200	51525835	2990	2990	2990	2990	0
13	20240716	212100	51525835	2990	2990	2990	2990	0
14	20240716	212000	51525835	2990	2990	2990	2990	0
15	20240716	211900	51525835	2990	2990	2990	2990	0
16	20240716	211800	51525835	2990	2990	2990	2990	0
17	20240716	211700	51525835	2990	2990	2990	2990	0
18	20240716	211600	51525835	2990	2990	2990	2990	0
19	20240716	211500	51525835	2990	2990	2990	2990	0
20	20240716	211400	51525835	2990	2990	2990	2990	0
21	20240716	211300	51525835	2990	2990	2990	2990	0
22	20240716	211200	51525835	2990	2990	2990	2990	0
23	20240716	211100	51525835	2990	2990	2990	2990	0
24	20240716	211000	51525835	2990	2990	2990	2990	0
25	20240716	210900	51525835	2990	2990	2990	2990	0
26	20240716	210800	51525835	2990	2990	2990	2990	0
27	20240716	210700	51525835	2990	2990	2990	2990	0
28	20240716	210600	51525835	2990	2990	2990	2990	0
29	20240716	210500	51525835	2990	2990	2990	2990	0
30	20240716	210400	51525835	2990	2990	2990	2990	0
31	20240716	210300	51525835	2990	2990	2990	2990	0
32	20240716	210200	51525835	2990	2990	2990	2990	502
33	20240716	210100	51525835	2990	2990	2990	2990	0
34	20240716	210000	51525835	2990	2990	2990	2990	0
35	20240716	205900	51525835	2990	2990	2990	2990	0
36	20240716	205800	51525835	2990	2990	2990	2990	0
37	20240716	205700	51525835	2990	2990	2990	2990	0
38	20240716	205600	51525835	2990	2990	2990	2990	0
39	20240716	205500	51525835	2990	2990	2990	2990	0
40	20240716	205400	51525835	2990	2990	2990	2990	0
41	20240716	205300	51525835	2990	2990	2990	2990	0
42	20240716	205200	51525835	2990	2990	2990	2990	0
43	20240716	205100	51525835	2990	2990	2990	2990	0
44	20240716	205000	51525835	2990	2990	2990	2990	0
45	20240716	204900	51525835	2990	2990	2990	2990	0
46	20240716	204800	51525835	2990	2990	2990	2990	0
47	20240716	204700	51525835	2990	2990	2990	2990	0
48	20240716	204600	51525835	2990	2990	2990	2990	0
49	20240716	204500	51525835	2990	2990	2990	2990	0
50	20240716	204400	51525835	2990	2990	2990	2990	0
51	20240716	204300	51525835	2990	2990	2990	2990	0
52	20240716	204200	51525835	2990	2990	2990	2990	0
53	20240716	204100	51525835	2990	2990	2990	2990	0
54	20240716	204000	51525835	2990	2990	2990	2990	0
55	20240716	203900	51525835	2990	2990	2990	2990	0
56	20240716	203800	51525835	2990	2990	2990	2990	0
57	20240716	203700	51525835	2990	2990	2990	2990	0
58	20240716	203600	51525835	2990	2990	2990	2990	0
59	20240716	203500	51525835	2990	2990	2990	2990	0
60	20240716	203400	51525835	2990	2990	2990	2990	0
61	20240716	203300	51525835	2990	2990	2990	2990	0
62	20240716	203200	51525835	2990	2990	2990	2990	502
63	20240716	203100	51525835	2990	2990	2990	2990	0
64	20240716	203000	51525835	2990	2990	2990	2990	0
65	20240716	202900	51525835	2990	2990	2990	2990	0
66	20240716	202800	51525835	2990	2990	2990	2990	0
67	20240716	202700	51525835	2990	2990	2990	2990	0
68	20240716	202600	51525835	2990	2990	2990	2990	0
69	20240716	202500	51525835	2990	2990	2990	2990	0
70	20240716	202400	51525835	2990	2990	2990	2990	0
71	20240716	202300	51525835	2990	2990	2990	2990	0
72	20240716	202200	51525835	2990	2990	2990	2990	0
73	20240716	202100	51525835	2990	2990	2990	2990	0
74	20240716	202000	51525835	2990	2990	2990	2990	0
75	20240716	201900	51525835	2990	2990	2990	2990	0
76	20240716	201800	51525835	2990	2990	2990	2990	0
77	20240716	201700	51525835	2990	2990	2990	2990	0
78	20240716	201600	51525835	2990	2990	2990	2990	0
79	20240716	201500	51525835	2990	2990	2990	2990	0
80	20240716	201400	51525835	2990	2990	2990	2990	0
81	20240716	201300	51525835	2990	2990	2990	2990	0
82	20240716	201200	51525835	2990	2990	2990	2990	0
83	20240716	201100	51525835	2990	2990	2990	2990	0
84	20240716	201000	51525835	2990	2990	2990	2990	0
85	20240716	200900	51525835	2990	2990	2990	2990	0
86	20240716	200800	51525835	2990	2990	2990	2990	0
87	20240716	200700	51525835	2990	2990	2990	2990	0
88	20240716	200600	51525835	2990	2990	2990	2990	0
89	20240716	200500	51525835	2990	2990	2990	2990	0
90	20240716	200400	51525835	2990	2990	2990	2990	0
91	20240716	200300	51525835	2990	2990	2990	2990	0
92	20240716	200200	51525835	2990	2990	2990	2990	502
93	20240716	200100	51525835	2990	2990	2990	2990	0
94	20240716	200000	51525835	2990	2990	2990	2990	0
95	20240716	195900	51525835	2990	2990	2990	2990	0
96	20240716	195800	51525835	2990	2990	2990	2990	0
97	20240716	195700	51525835	2990	2990	2990	2990	0
98	20240716	195600	51525835	2990	2990	2990	2990	0
99	20240716	195500	51525835	2990	2990	2990	2990	0
100	20240716	195400	51525835	2990	2990	2990	2990	0
101	20240716	195300	51525835	2990	2990	2990	2990	0
102	20240716	195200	51525835	2990	2990	2990	2990	0
103	20240716	195100	51525835	2990	2990	2990	2990	0
104	20240716	195000	51525835	2990	2990	2990	2990	0
105	20240716	194900	51525835	2990	2990	2990	2990	0
106	20240716	194800	51525835	2990	2990	2990	2990	0
107	20240716	194700	51525835	2990	2990	2990	2990	0
108	20240716	194600	51525835	2990	2990	2990	2990	0
109	20240716	194500	51525835	2990	2990	2990	2990	0
110	20240716	194400	51525835	2990	2990	2990	2990	0
111	20240716	194300	51525835	2990	2990	2990	2990	0
112	20240716	194200	51525835	2990	2990	2990	2990	0
113	20240716	194100	51525835	2990	2990	2990	2990	0
114	20240716	194000	51525835	2990	2990	2990	2990	0
115	20240716	193900	51525835	2990	2990	2990	2990	0
116	20240716	193800	51525835	2990	2990	2990	2990	0
117	20240716	193700	51525835	2990	2990	2990	2990	0
118	20240716	193600	51525835	2990	2990	2990	2990	0
119	20240716	193500	51525835	2990	2990	2990	2990	0
120	20240716	193400	51525835	2990	2990	2990	2990	0
121	20240716	193300	51525835	2990	2990	2990	2990	0
122	20240716	193200	51525835	2990	2990	2990	2990	502
123	20240716	193100	51525835	2990	2990	2990	2990	0
124	20240716	193000	51525835	2990	2990	2990	2990	0
125	20240716	192900	51525835	2990	2990	2990	2990	0
126	20240716	192800	51525835	2990	2990	2990	2990	0
127	20240716	192700	51525835	2990	2990	2990	2990	0
128	20240716	192600	51525835	2990	2990	2990	2990	0
129	20240716	192500	51525835	2990	2990	2990	2990	0
130	20240716	192400	51525835	2990	2990	2990	2990	0
131	20240716	192300	51525835	2990	2990	2990	2990	0
132	20240716	192200	51525835	2990	2990	2990	2990	0
133	20240716	192100	51525835	2990	2990	2990	2990	0
134	20240716	192000	51525835	2990	2990	2990	2990	0
135	20240716	191900	51525835	2990	2990	2990	2990	0
136	20240716	191800	51525835	2990	2990	2990	2990	0
137	20240716	191700	51525835	2990	2990	2990	2990	0
138	20240716	191600	51525835	2990	2990	2990	2990	0
139	20240716	191500	51525835	2990	2990	2990	2990	0
140	20240716	191400	51525835	2990	2990	2990	2990	0
141	20240716	191300	51525835	2990	2990	2990	2990	0
142	20240716	191200	51525835	2990	2990	2990	2990	0
143	20240716	191100	51525835	2990	2990	2990	2990	0
144	20240716	191000	51525835	2990	2990	2990	2990	0
145	20240716	190900	51525835	2990	2990	2990	2990	0
146	20240716	190800	51525835	2990	2990	2990	2990	0
147	20240716	190700	51525835	2990	2990	2990	2990	0
148	20240716	190600	51525835	2990	2990	2990	2990	0
149	20240716	190500	51525835	2990	2990	2990	2990	0
150	20240716	190400	51525835	2990	2990	2990	2990	0
151	20240716	190300	51525835	2990	2990	2990	2990	0
152	20240716	190200	51525835	2990	2990	2990	2990	502
153	20240716	190100	51525835	2990	2990	2990	2990	0
154	20240716	190000	51525835	2990	2990	2990	2990	0
155	20240716	185900	51525835	2990	2990	2990	2990	0
156	20240716	185800	51525835	2990	2990	2990	2990	0
157	20240716	185700	51525835	2990	2990	2990	2990	0
158	20240716	185600	51525835	2990	2990	2990	2990	0
159	20240716	185500	51525835	2990	2990	2990	2990	0
160	20240716	185400	51525835	2990	2990	2990	2990	0
161	20240716	185300	51525835	2990	2990	2990	2990	0
162	20240716	185200	51525835	2990	2990	2990	2990	0
163	20240716	185100	51525835	2990	2990	2990	2990	0
164	20240716	185000	51525835	2990	2990	2990	2990	0
165	20240716	184900	51525835	2990	2990	2990	2990	0
166	20240716	184800	51525835	2990	2990	2990	2990	0
167	20240716	184700	51525835	2990	2990	2990	2990	0
168	20240716	184600	51525835	2990	2990	2990	2990	0
169	20240716	184500	51525835	2990	2990	2990	2990	0
170	20240716	184400	51525835	2990	2990	2990	2990	0
171	20240716	184300	51525835	2990	2990	2990	2990	0
172	20240716	184200	51525835	2990	2990	2990	2990	0
173	20240716	184100	51525835	2990	2990	2990	2990	0
174	20240716	184000	51525835	2990	2990	2990	2990	0
175	20240716	183900	51525835	2990	2990	2990	2990	0
176	20240716	183800	51525835	2990	2990	2990	2990	0
177	20240716	183700	51525835	2990	2990	2990	2990	0
178	20240716	183600	51525835	2990	2990	2990	2990	0
179	20240716	183500	51525835	2990	2990	2990	2990	0
180	20240716	183400	51525835	2990	2990	2990	2990	0
181	20240716	183300	51525835	2990	2990	2990	2990	0
182	20240716	183200	51525835	2990	2990	2990	2990	502
183	20240716	183100	51525835	2990	2990	2990	2990	0
184	20240716	183000	51525835	2990	2990	2990	2990	0
185	20240716	182900	51525835	2990	2990	2990	2990	0
186	20240716	182800	51525835	2990	2990	2990	2990	0
187	20240716	182700	51525835	2990	2990	2990	2990	0
188	20240716	182600	51525835	2990	2990	2990	2990	0
189	20240716	182500	51525835	2990	2990	2990	2990	0
190	20240716	182400	51525835	2990	2990	2990	2990	0
191	20240716	182300	51525835	2990	2990	2990	2990	0
192	20240716	182200	51525835	2990	2990	2990	2990	0
193	20240716	182100	51525835	2990	2990	2990	2990	0
194	20240716	182000	51525835	2990	2990	2990	2990	0
195	20240716	181900	51525835	2990	2990	2990	2990	0
196	20240716	181800	51525835	2990	2990	2990	2990	0
197	20240716	181700	51525835	2990	2990	2990	2990	0
198	20240716	181600	51525835	2990	2990	2990	2990	0
199	20240716	181500	51525835	2990	2990	2990	2990	0
200	20240716	181400	51525835	2990	2990	2990	2990	0
201	20240716	181300	51525835	2990	2990	2990	2990	0
202	20240716	181200	51525835	2990	2990	2990	2990	0
203	20240716	181100	51525835	2990	2990	2990	2990	0
204	20240716	181000	51525835	2990	2990	2990	2990	0
205	20240716	180900	51525835	2990	2990	2990	2990	0
206	20240716	180800	51525835	2990	2990	2990	2990	0
207	20240716	180700	51525835	2990	2990	2990	2990	0
208	20240716	180600	51525835	2990	2990	2990	2990	0
209	20240716	180500	51525835	2990	2990	2990	2990	0
210	20240716	180400	51525835	2990	2990	2990	2990	0
211	20240716	180300	51525835	2990	2990	2990	2990	0
212	20240716	180200	51525835	2990	2990	2990	2990	502
213	20240716	180100	51525835	2990	2990	2990	2990	0
214	20240716	180000	51525835	2990	2990	2990	2990	0
215	20240716	175900	51525835	2990	2990	2990	2990	0
216	20240716	175800	51525835	2990	2990	2990	2990	0
217	20240716	175700	51525835	2990	2990	2990	2990	0
218	20240716	175600	51525835	2990	2990	2990	2990	0
219	20240716	175500	51525835	2990	2990	2990	2990	0
220	20240716	175400	51525835	2990	2990	2990	2990	0
221	20240716	175300	51525835	2990	2990	2990	2990	0
222	20240716	175200	51525835	2990	2990	2990	2990	0
223	20240716	175100	51525835	2990	2990	2990	2990	0
224	20240716	175000	51525835	2990	2990	2990	2990	0
225	20240716	174900	51525835	2990	2990	2990	2990	0
226	20240716	174800	51525835	2990	2990	2990	2990	0
227	20240716	174700	51525835	2990	2990	2990	2990	0
228	20240716	174600	51525835	2990	2990	2990	2990	0
229	20240716	174500	51525835	2990	2990	2990	2990	0
230	20240716	174400	51525835	2990	2990	2990	2990	0
231	20240716	174300	51525835	2990	2990	2990	2990	0
232	20240716	174200	51525835	2990	2990	2990	2990	0
233	20240716	174100	51525835	2990	2990	2990	2990	0
234	20240716	174000	51525835	2990	2990	2990	2990	0
235	20240716	173900	51525835	2990	2990	2990	2990	0
236	20240716	173800	51525835	2990	2990	2990	2990	0
237	20240716	173700	51525835	2990	2990	2990	2990	0
238	20240716	173600	51525835	2990	2990	2990	2990	0
239	20240716	173500	51525835	2990	2990	2990	2990	0
240	20240716	173400	51525835	2990	2990	2990	2990	0
241	20240716	173300	51525835	2990	2990	2990	2990	0
242	20240716	173200	51525835	2990	2990	2990	2990	502
243	20240716	173100	51525835	2990	2990	2990	2990	0
244	20240716	173000	51525835	2990	2990	2990	2990	0
245	20240716	172900	51525835	2990	2990	2990	2990	0
246	20240716	172800	51525835	2990	2990	2990	2990	0
247	20240716	172700	51525835	2990	2990	2990	2990	0
248	20240716	172600	51525835	2990	2990	2990	2990	0
249	20240716	172500	51525835	2990	2990	2990	2990	0
250	20240716	172400	51525835	2990	2990	2990	2990	0
251	20240716	172300	51525835	2990	2990	2990	2990	0
252	20240716	172200	51525835	2990	2990	2990	2990	0
253	20240716	172100	51525835	2990	2990	2990	2990	0
254	20240716	172000	51525835	2990	2990	2990	2990	0
255	20240716	171900	51525835	2990	2990	2990	2990	0
256	20240716	171800	51525835	2990	2990	2990	2990	0
257	20240716	171700	51525835	2990	2990	2990	2990	0
258	20240716	171600	51525835	2990	2990	2990	2990	0
259	20240716	171500	51525835	2990	2990	2990	2990	0
260	20240716	171400	51525835	2990	2990	2990	2990	0
261	20240716	171300	51525835	2990	2990	2990	2990	0
262	20240716	171200	51525835	2990	2990	2990	2990	0
263	20240716	171100	51525835	2990	2990	2990	2990	0
264	20240716	171000	51525835	2990	2990	2990	2990	0
265	20240716	170900	51525835	2990	2990	2990	2990	0
266	20240716	170800	51525835	2990	2990	2990	2990	0
267	20240716	170700	51525835	2990	2990	2990	2990	0
268	20240716	170600	51525835	2990	2990	2990	2990	0
269	20240716	170500	51525835	2990	2990	2990	2990	0
270	20240716	170400	51525835	2990	2990	2990	2990	0
271	20240716	170300	51525835	2990	2990	2990	2990	0
272	20240716	170200	51525835	2990	2990	2990	2990	502
273	20240716	170100	51525835	2990	2990	2990	2990	0
274	20240716	170000	51525835	2990	2990	2990	2990	0
275	20240716	165900	51525835	2990	2990	2990	2990	0
276	20240716	165800	51525835	2990	2990	2990	2990	0
277	20240716	165700	51525835	2990	2990	2990	2990	0
278	20240716	165600	51525835	2990	2990	2990	2990	0
279	20240716	165500	51525835	2990	2990	2990	2990	0
280	20240716	165400	51525835	2990	2990	2990	2990	0
281	20240716	165300	51525835	2990	2990	2990	2990	0
282	20240716	165200	51525835	2990	2990	2990	2990	0
283	20240716	165100	51525835	2990	2990	2990	2990	0
284	20240716	165000	51525835	2990	2990	2990	2990	0
285	20240716	164900	51525835	2990	2990	2990	2990	0
286	20240716	164800	51525835	2990	2990	2990	2990	0
287	20240716	164700	51525835	2990	2990	2990	2990	0
288	20240716	164600	51525835	2990	2990	2990	2990	0
289	20240716	164500	51525835	2990	2990	2990	2990	0
290	20240716	164400	51525835	2990	2990	2990	2990	0
291	20240716	164300	51525835	2990	2990	2990	2990	0
292	20240716	164200	51525835	2990	2990	2990	2990	0
293	20240716	164100	51525835	2990	2990	2990	2990	0
294	20240716	164000	51525835	2990	2990	2990	2990	0
295	20240716	163900	51525835	2990	2990	2990	2990	0
296	20240716	163800	51525835	2990	2990	2990	2990	0
297	20240716	163700	51525835	2990	2990	2990	2990	0
298	20240716	163600	51525835	2990	2990	2990	2990	0
299	20240716	163500	51525835	2990	2990	2990	2990	0
300	20240716	163400	51525835	2990	2990	2990	2990	0
301	20240716	163300	51525835	2990	2990	2990	2990	0
302	20240716	163200	51525835	2990	2990	2990	2990	502
303	20240716	163100	51525835	2990	2990	2990	2990	0
304	20240716	163000	51525835	2990	2990	2990	2990	0
305	20240716	162900	51525835	2990	2990	2990	2990	0
306	20240716	162800	51525835	2990	2990	2990	2990	0
307	20240716	162700	51525835	2990	2990	2990	2990	0
308	20240716	162600	51525835	2990	2990	2990	2990	0
309	20240716	162500	51525835	2990	2990	2990	2990	0
310	20240716	162400	51525835	2990	2990	2990	2990	0
311	20240716	162300	51525835	2990	2990	2990	2990	0
312	20240716	162200	51525835	2990	2990	2990	2990	0
313	20240716	162100	51525835	2990	2990	2990	2990	0
314	20240716	162000	51525835	2990	2990	2990	2990	0
315	20240716	161900	51525835	2990	2990	2990	2990	0
316	20240716	161800	51525835	2990	2990	2990	2990	0
317	20240716	161700	51525835	2990	2990	2990	2990	0
318	20240716	161600	51525835	2990	2990	2990	2990	0
319	20240716	161500	51525835	2990	2990	2990	2990	0
320	20240716	161400	51525835	2990	2990	2990	2990	0
321	20240716	161300	51525835	2990	2990	2990	2990	0
322	20240716	161200	51525835	2990	2990	2990	2990	0
323	20240716	161100	51525835	2990	2990	2990	2990	0
324	20240716	161000	51525835	2990	2990	2990	2990	0
325	20240716	160900	51525835	2990	2990	2990	2990	0
326	20240716	160800	51525835	2990	2990	2990	2990	0
327	20240716	160700	51525835	2990	2990	2990	2990	0
328	20240716	160600	51525835	2990	2990	2990	2990	0
329	20240716	160500	51525835	2990	2990	2990	2990	0
330	20240716	160400	51525835	2990	2990	2990	2990	0
331	20240716	160300	51525835	2990	2990	2990	2990	0
332	20240716	160200	51525835	2990	2990	2990	2990	502
333	20240716	160100	51525835	2990	2990	2990	2990	0
334	20240716	160000	51525835	2990	2990	2990	2990	0
335	20240716	155900	51525835	2990	2990	2990	2990	0
336	20240716	155800	51525835	2990	2990	2990	2990	0
337	20240716	155700	51525835	2990	2990	2990	2990	0
338	20240716	155600	51525835	2990	2990	2990	2990	0
339	20240716	155500	51525835	2990	2990	2990	2990	0
340	20240716	155400	51525835	2990	2990	2990	2990	0
341	20240716	155300	51525835	2990	2990	2990	2990	0
342	20240716	155200	51525835	2990	2990	2990	2990	0
343	20240716	155100	51525835	2990	2990	2990	2990	0
344	20240716	155000	51525835	2990	2990	2990	2990	0
345	20240716	154900	51525835	2990	2990	2990	2990	0
346	20240716	154800	51525835	2990	2990	2990	2990	0
347	20240716	154700	51525835	2990	2990	2990	2990	0
348	20240716	154600	51525835	2990	2990	2990	2990	0
349	20240716	154500	51525835	2990	2990	2990	2990	0
350	20240716	154400	51525835	2990	2990	2990	2990	0
351	20240716	154300	51525835	2990	2990	2990	2990	0
352	20240716	154200	51525835	2990	2990	2990	2990	0
353	20240716	154100	51525835	2990	2990	2990	2990	0
354	20240716	154000	51525835	2990	2990	2990	2990	0
355	20240716	153900	51525835	2990	2990	2990	2990	0
356	20240716	153800	51525835	2990	2990	2990	2990	0
357	20240716	153700	51525835	2990	2990	2990	2990	0
358	20240716	153600	51525835	2990	2990	2990	2990	0
359	20240716	153500	51525835	2990	2990	2990	2990	0
360	20240716	153400	51525835	2990	2990	2990	2990	0
361	20240716	153300	51525835	2990	2990	2990	2990	0
362	20240716	153200	51525835	2990	2990	2990	2990	502
363	20240716	153100	51525835	2990	2990	2990	2990	0
364	20240716	153000	51525835	2990	2990	2990	2990	502
365	20240716	152900	50024855	2990	2990	2990	2990	0
366	20240716	152800	50024855	2990	2990	2990	2990	0
367	20240716	152700	50024855	2990	2990	2990	2990	0
368	20240716	152600	50024855	2990	2990	2990	2990	0
369	20240716	152500	50024855	2990	2990	2990	2990	0
370	20240716	152400	50024855	2990	2990	2990	2990	0
371	20240716	152300	50024855	2990	2990	2990	2990	0
372	20240716	152200	50024855	2990	2990	2990	2990	0
373	20240716	152100	50024855	2990	2990	2990	2990	0
374	20240716	152000	50024855	2990	2990	2990	2990	0
375	20240716	151900	50024855	2990	2990	2990	2990	0
376	20240716	151800	50024855	2990	2990	2990	2990	1
377	20240716	151700	50021865	2970	2970	2970	2970	1
378	20240716	151600	50018895	2990	2970	2990	2970	14
379	20240716	151500	49977135	2975	2970	2975	2970	735
380	20240716	151400	47790520	2990	2975	2990	2970	835
381	20240716	151300	45310460	2985	2975	2990	2975	287
382	20240716	151200	44455190	2990	2990	2990	2990	0
383	20240716	151100	44455190	2990	2975	2990	2975	1718
384	20240716	151000	39335435	2980	2970	2980	2970	5
385	20240716	150900	39320570	2965	2975	2980	2965	674
386	20240716	150800	37321460	2980	2980	2980	2980	50
387	20240716	150700	37172460	2980	2980	2980	2980	0
388	20240716	150600	37172460	2980	2980	2980	2980	0
389	20240716	150500	37172460	2980	2980	2980	2980	0
390	20240716	150400	37172460	2980	2980	2980	2980	0
391	20240716	150300	37172460	2980	2975	2985	2975	8
392	20240716	150200	37148625	2985	2985	2985	2985	0
393	20240716	150100	37148625	2985	2985	2985	2985	0
394	20240716	150000	37148625	2985	2985	2985	2985	0
395	20240716	145900	37148625	2985	2985	2985	2985	0
396	20240716	145800	37148625	2985	2985	2985	2985	0
397	20240716	145700	37148625	2985	2985	2985	2985	0
398	20240716	145600	37148625	2985	2985	2985	2985	0
399	20240716	145500	37148625	2985	2985	2985	2985	0
400	20240716	145400	37148625	2985	2985	2985	2985	0
401	20240716	145300	37148625	2985	2985	2985	2985	0
402	20240716	145200	37148625	2985	2985	2985	2985	0
403	20240716	145100	37148625	2985	2985	2985	2985	0
404	20240716	145000	37148625	2985	2985	2985	2985	0
405	20240716	144900	37148625	2985	2985	2985	2985	0
406	20240716	144800	37148625	2985	2985	2985	2985	0
407	20240716	144700	37148625	2985	2975	2985	2975	14
408	20240716	144600	37106895	2980	2980	2980	2980	0
409	20240716	144500	37106895	2980	2980	2980	2980	0
410	20240716	144400	37106895	2980	2980	2980	2980	0
411	20240716	144300	37106895	2980	2975	2980	2975	6
412	20240716	144200	37089025	2985	2970	2985	2970	698
413	20240716	144100	35015905	2970	2970	2970	2970	0
414	20240716	144000	35015905	2970	2970	2970	2970	0
415	20240716	143900	35015905	2970	2970	2970	2970	0
416	20240716	143800	35015905	2970	2970	2970	2970	0
417	20240716	143700	35015905	2970	2970	2970	2970	0
418	20240716	143600	35015905	2970	2970	2970	2970	0
419	20240716	143500	35015905	2970	2970	2970	2970	0
420	20240716	143400	35015905	2970	2970	2970	2970	0
421	20240716	143300	35015905	2970	2970	2970	2970	0
422	20240716	143200	35015905	2970	2970	2970	2970	24
423	20240716	143100	34944625	2970	2970	2970	2970	0
424	20240716	143000	34944625	2970	2970	2970	2970	0
425	20240716	142900	34944625	2970	2970	2970	2970	0
426	20240716	142800	34944625	2970	2970	2970	2970	0
427	20240716	142700	34944625	2970	2970	2970	2970	0
428	20240716	142600	34944625	2970	2970	2970	2970	0
429	20240716	142500	34944625	2970	2970	2970	2970	0
430	20240716	142400	34944625	2970	2970	2970	2970	1
431	20240716	142300	34941655	2965	2965	2965	2965	0
432	20240716	142200	34941655	2965	2965	2965	2965	0
433	20240716	142100	34941655	2965	2965	2965	2965	0
434	20240716	142000	34941655	2965	2965	2965	2965	0
435	20240716	141900	34941655	2965	2965	2965	2965	0
436	20240716	141800	34941655	2965	2965	2965	2965	0
437	20240716	141700	34941655	2965	2965	2965	2965	0
438	20240716	141600	34941655	2965	2965	2965	2965	11
439	20240716	141500	34909040	2965	2965	2965	2965	0
440	20240716	141400	34909040	2965	2965	2965	2965	0
441	20240716	141300	34909040	2965	2965	2965	2965	0
442	20240716	141200	34909040	2965	2965	2965	2965	0
443	20240716	141100	34909040	2965	2965	2965	2965	0
444	20240716	141000	34909040	2965	2965	2965	2965	28
445	20240716	140900	34826020	2970	2970	2970	2970	1
446	20240716	140800	34823050	2965	2970	2970	2965	300
447	20240716	140700	33933520	2970	2970	2970	2970	4
448	20240716	140600	33921640	2985	2985	2985	2985	0
449	20240716	140500	33921640	2985	2965	2985	2965	64
450	20240716	140400	33731825	2970	2970	2970	2970	0
451	20240716	140300	33731825	2970	2970	2970	2970	41
452	20240716	140200	33610055	2970	2975	2975	2970	780
453	20240716	140100	31293445	2975	2975	2975	2975	3
454	20240716	140000	31284520	2975	2975	2975	2975	0
455	20240716	135900	31284520	2975	2975	2975	2975	1
456	20240716	135800	31281545	2970	2970	2970	2970	0
457	20240716	135700	31281545	2970	2970	2970	2970	0
458	20240716	135600	31281545	2970	2970	2970	2970	0
459	20240716	135500	31281545	2970	2970	2970	2970	0
460	20240716	135400	31281545	2970	2970	2970	2970	0
461	20240716	135300	31281545	2970	2970	2970	2970	0
462	20240716	135200	31281545	2970	2970	2970	2970	0
463	20240716	135100	31281545	2970	2970	2970	2970	0
464	20240716	135000	31281545	2970	2970	2970	2970	0
465	20240716	134900	31281545	2970	2970	2970	2970	0
466	20240716	134800	31281545	2970	2970	2970	2970	0
467	20240716	134700	31281545	2970	2970	2970	2970	0
468	20240716	134600	31281545	2970	2980	2980	2970	1000
469	20240716	134500	28305180	2980	2980	2980	2980	0
470	20240716	134400	28305180	2980	2980	2980	2980	0
471	20240716	134300	28305180	2980	2980	2980	2980	0
472	20240716	134200	28305180	2980	2980	2980	2980	0
473	20240716	134100	28305180	2980	2980	2980	2980	0
474	20240716	134000	28305180	2980	2980	2980	2980	0
475	20240716	133900	28305180	2980	2980	2980	2980	0
476	20240716	133800	28305180	2980	2980	2980	2980	10
477	20240716	133700	28275380	2980	2980	2980	2980	0
478	20240716	133600	28275380	2980	2980	2980	2980	0
479	20240716	133500	28275380	2980	2980	2980	2980	0
480	20240716	133400	28275380	2980	2980	2980	2980	0
481	20240716	133300	28275380	2980	2980	2980	2980	0
482	20240716	133200	28275380	2980	2980	2980	2980	0
483	20240716	133100	28275380	2980	2980	2980	2980	0
484	20240716	133000	28275380	2980	2980	2980	2980	0
485	20240716	132900	28275380	2980	2980	2980	2980	0
486	20240716	132800	28275380	2980	2980	2980	2980	0
487	20240716	132700	28275380	2980	2980	2980	2980	0
488	20240716	132600	28275380	2980	2980	2980	2980	0
489	20240716	132500	28275380	2980	2980	2980	2980	0
490	20240716	132400	28275380	2980	2980	2980	2980	0
491	20240716	132300	28275380	2980	2980	2980	2980	0
492	20240716	132200	28275380	2980	2980	2980	2980	0
493	20240716	132100	28275380	2980	2980	2980	2980	0
494	20240716	132000	28275380	2980	2980	2980	2980	0
495	20240716	131900	28275380	2980	2980	2980	2980	0
496	20240716	131800	28275380	2980	2980	2980	2980	0
497	20240716	131700	28275380	2980	2980	2980	2980	0
498	20240716	131600	28275380	2980	2980	2980	2980	0
499	20240716	131500	28275380	2980	2980	2980	2980	0
500	20240716	131400	28275380	2980	2980	2980	2980	0
501	20240716	131300	28275380	2980	2980	2980	2980	0
502	20240716	131200	28275380	2980	2980	2980	2980	0
503	20240716	131100	28275380	2980	2980	2980	2980	0
504	20240716	131000	28275380	2980	2980	2980	2980	0
505	20240716	130900	28275380	2980	2980	2980	2980	0
506	20240716	130800	28275380	2980	2980	2980	2980	0
507	20240716	130700	28275380	2980	2980	2980	2980	0
508	20240716	130600	28275380	2980	2980	2980	2980	11
509	20240716	130500	28242600	2985	2985	2985	2985	0
510	20240716	130400	28242600	2985	2985	2985	2985	0
511	20240716	130300	28242600	2985	2985	2985	2985	3
512	20240716	130200	28233645	2980	2975	2980	2975	119
513	20240716	130100	27879030	2980	2980	2980	2980	2
514	20240716	130000	27873070	2980	2980	2980	2980	0
515	20240716	125900	27873070	2980	2980	2980	2980	10
516	20240716	125800	27843270	2980	2980	2980	2980	93
517	20240716	125700	27566130	2980	2980	2980	2980	1
518	20240716	125600	27563150	2980	2980	2980	2980	14
519	20240716	125500	27521430	2980	2980	2980	2980	4
520	20240716	125400	27509510	2980	2980	2980	2980	0
521	20240716	125300	27509510	2980	2980	2980	2980	1
522	20240716	125200	27506530	2980	2980	2980	2980	0
523	20240716	125100	27506530	2980	2980	2980	2980	0
524	20240716	125000	27506530	2980	2980	2980	2980	0
525	20240716	124900	27506530	2980	2980	2980	2980	50
526	20240716	124800	27357530	2980	2980	2980	2980	0
527	20240716	124700	27357530	2980	2980	2980	2980	0
528	20240716	124600	27357530	2980	2980	2980	2980	0
529	20240716	124500	27357530	2980	2980	2980	2980	0
530	20240716	124400	27357530	2980	2980	2980	2980	0
531	20240716	124300	27357530	2980	2980	2980	2980	248
532	20240716	124200	26618490	2980	2980	2980	2980	0
533	20240716	124100	26618490	2980	2980	2980	2980	0
534	20240716	124000	26618490	2980	2980	2980	2980	0
535	20240716	123900	26618490	2980	2980	2980	2980	0
536	20240716	123800	26618490	2980	2980	2980	2980	0
537	20240716	123700	26618490	2980	2980	2980	2980	0
538	20240716	123600	26618490	2980	2980	2980	2980	0
539	20240716	123500	26618490	2980	2980	2980	2980	0
540	20240716	123400	26618490	2980	2980	2980	2980	0
541	20240716	123300	26618490	2980	2980	2980	2980	0
542	20240716	123200	26618490	2980	2980	2980	2980	0
543	20240716	123100	26618490	2980	2980	2980	2980	0
544	20240716	123000	26618490	2980	2980	2980	2980	0
545	20240716	122900	26618490	2980	2980	2980	2980	0
546	20240716	122800	26618490	2980	2980	2980	2980	0
547	20240716	122700	26618490	2980	2980	2980	2980	0
548	20240716	122600	26618490	2980	2980	2980	2980	0
549	20240716	122500	26618490	2980	2980	2980	2980	0
550	20240716	122400	26618490	2980	2980	2980	2980	0
551	20240716	122300	26618490	2980	2980	2980	2980	15
552	20240716	122200	26573790	2980	2980	2980	2980	0
553	20240716	122100	26573790	2980	2980	2980	2980	20
554	20240716	122000	26514190	2980	2980	2980	2980	0
555	20240716	121900	26514190	2980	2980	2980	2980	0
556	20240716	121800	26514190	2980	2980	2980	2980	0
557	20240716	121700	26514190	2980	2980	2980	2980	0
558	20240716	121600	26514190	2980	2980	2980	2980	0
559	20240716	121500	26514190	2980	2980	2980	2980	0
560	20240716	121400	26514190	2980	2980	2980	2980	0
561	20240716	121300	26514190	2980	2980	2980	2980	1
562	20240716	121200	26511210	2975	2975	2975	2975	0
563	20240716	121100	26511210	2975	2975	2975	2975	0
564	20240716	121000	26511210	2975	2975	2975	2975	0
565	20240716	120900	26511210	2975	2975	2975	2975	0
566	20240716	120800	26511210	2975	2975	2975	2975	0
567	20240716	120700	26511210	2975	2975	2975	2975	1000
568	20240716	120600	23536210	2975	2975	2975	2975	0
569	20240716	120500	23536210	2975	2975	2975	2975	0
570	20240716	120400	23536210	2975	2975	2975	2975	4
571	20240716	120300	23524310	2980	2980	2980	2980	0
572	20240716	120200	23524310	2980	2980	2980	2980	0
573	20240716	120100	23524310	2980	2980	2980	2980	0
574	20240716	120000	23524310	2980	2980	2980	2980	0
575	20240716	115900	23524310	2980	2980	2980	2980	0
576	20240716	115800	23524310	2980	2980	2980	2980	0
577	20240716	115700	23524310	2980	2980	2980	2980	0
578	20240716	115600	23524310	2980	2980	2980	2980	0
579	20240716	115500	23524310	2980	2980	2980	2980	0
580	20240716	115400	23524310	2980	2980	2980	2980	2
581	20240716	115300	23518350	2980	2980	2980	2980	0
582	20240716	115200	23518350	2980	2980	2980	2980	0
583	20240716	115100	23518350	2980	2980	2980	2980	178
584	20240716	115000	22987910	2980	2980	2980	2980	0
585	20240716	114900	22987910	2980	2980	2980	2980	0
586	20240716	114800	22987910	2980	2980	2980	2980	0
587	20240716	114700	22987910	2980	2980	2980	2980	0
588	20240716	114600	22987910	2980	2980	2980	2980	0
589	20240716	114500	22987910	2980	2980	2980	2980	61
590	20240716	114400	22806130	2980	2980	2980	2980	67
591	20240716	114300	22606470	2975	2975	2975	2975	0
592	20240716	114200	22606470	2975	2975	2975	2975	3
593	20240716	114100	22597545	2975	2975	2975	2975	0
594	20240716	114000	22597545	2975	2975	2975	2975	0
595	20240716	113900	22597545	2975	2975	2975	2975	0
596	20240716	113800	22597545	2975	2975	2975	2975	0
597	20240716	113700	22597545	2975	2975	2975	2975	0
598	20240716	113600	22597545	2975	2975	2975	2975	0
599	20240716	113500	22597545	2975	2975	2975	2975	0
600	20240716	113400	22597545	2975	2975	2975	2975	0
601	20240716	113300	22597545	2975	2975	2975	2975	0
602	20240716	113200	22597545	2975	2975	2975	2975	0
603	20240716	113100	22597545	2975	2975	2975	2975	0
604	20240716	113000	22597545	2975	2975	2975	2975	0
605	20240716	112900	22597545	2975	2975	2975	2975	0
606	20240716	112800	22597545	2975	2975	2975	2975	0
607	20240716	112700	22597545	2975	2975	2975	2975	0
608	20240716	112600	22597545	2975	2975	2975	2975	0
609	20240716	112500	22597545	2975	2975	2975	2975	0
610	20240716	112400	22597545	2975	2975	2975	2975	0
611	20240716	112300	22597545	2975	2975	2975	2975	0
612	20240716	112200	22597545	2975	2975	2975	2975	0
613	20240716	112100	22597545	2975	2975	2975	2975	0
614	20240716	112000	22597545	2975	2975	2975	2975	6
615	20240716	111900	22579695	2975	2975	2975	2975	0
616	20240716	111800	22579695	2975	2975	2975	2975	0
617	20240716	111700	22579695	2975	2975	2975	2975	0
618	20240716	111600	22579695	2975	2975	2975	2975	0
619	20240716	111500	22579695	2975	2975	2975	2975	0
620	20240716	111400	22579695	2975	2975	2975	2975	0
621	20240716	111300	22579695	2975	2975	2975	2975	0
622	20240716	111200	22579695	2975	2975	2975	2975	0
623	20240716	111100	22579695	2975	2975	2975	2975	0
624	20240716	111000	22579695	2975	2975	2975	2975	0
625	20240716	110900	22579695	2975	2975	2975	2975	0
626	20240716	110800	22579695	2975	2975	2975	2975	0
627	20240716	110700	22579695	2975	2975	2975	2975	161
628	20240716	110600	22100720	2975	2975	2975	2975	0
629	20240716	110500	22100720	2975	2975	2975	2975	0
630	20240716	110400	22100720	2975	2975	2975	2975	0
631	20240716	110300	22100720	2975	2975	2975	2975	0
632	20240716	110200	22100720	2975	2975	2975	2975	0
633	20240716	110100	22100720	2975	2975	2975	2975	0
634	20240716	110000	22100720	2975	2975	2975	2975	0
635	20240716	105900	22100720	2975	2975	2975	2975	4
636	20240716	105800	22088820	2980	2980	2980	2980	0
637	20240716	105700	22088820	2980	2980	2980	2980	3
638	20240716	105600	22079880	2975	2975	2975	2975	0
639	20240716	105500	22079880	2975	2975	2975	2975	1
640	20240716	105400	22076905	2975	2975	2975	2975	1
641	20240716	105300	22073930	2975	2975	2975	2975	2
642	20240716	105200	22067980	2970	2970	2970	2970	0
643	20240716	105100	22067980	2970	2970	2970	2970	0
644	20240716	105000	22067980	2970	2970	2970	2970	0
645	20240716	104900	22067980	2970	2970	2970	2970	0
646	20240716	104800	22067980	2970	2970	2970	2970	0
647	20240716	104700	22067980	2970	2970	2970	2970	0
648	20240716	104600	22067980	2970	2970	2970	2970	300
649	20240716	104500	21176980	2975	2975	2975	2975	0
650	20240716	104400	21176980	2975	2975	2975	2975	0
651	20240716	104300	21176980	2975	2975	2975	2975	0
652	20240716	104200	21176980	2975	2975	2975	2975	0
653	20240716	104100	21176980	2975	2975	2975	2975	0
654	20240716	104000	21176980	2975	2975	2975	2975	0
655	20240716	103900	21176980	2975	2975	2975	2975	0
656	20240716	103800	21176980	2975	2975	2975	2975	2
657	20240716	103700	21171030	2975	2975	2975	2975	14
658	20240716	103600	21129380	2975	2975	2975	2975	5
659	20240716	103500	21114505	2975	2975	2975	2975	0
660	20240716	103400	21114505	2975	2975	2975	2975	0
661	20240716	103300	21114505	2975	2975	2975	2975	0
662	20240716	103200	21114505	2975	2975	2975	2975	0
663	20240716	103100	21114505	2975	2975	2975	2975	0
664	20240716	103000	21114505	2975	2975	2975	2975	1
665	20240716	102900	21111530	2980	2980	2980	2980	0
666	20240716	102800	21111530	2980	2980	2980	2980	0
667	20240716	102700	21111530	2980	2980	2980	2980	0
668	20240716	102600	21111530	2980	2980	2980	2980	0
669	20240716	102500	21111530	2980	2980	2980	2980	0
670	20240716	102400	21111530	2980	2975	2980	2975	6
671	20240716	102300	21093675	2970	2970	2970	2970	0
672	20240716	102200	21093675	2970	2970	2975	2970	5
673	20240716	102100	21078820	2970	2970	2970	2970	0
674	20240716	102000	21078820	2970	2975	2975	2965	2010
675	20240716	101900	15112075	2980	2980	2980	2980	7
676	20240716	101800	15091215	2980	2980	2980	2980	0
677	20240716	101700	15091215	2980	2980	2980	2980	0
678	20240716	101600	15091215	2980	2980	2980	2980	0
679	20240716	101500	15091215	2980	2980	2980	2980	30
680	20240716	101400	15001815	2980	2980	2980	2980	5
681	20240716	101300	14986915	2980	2980	2980	2980	13
682	20240716	101200	14948175	2980	2980	2980	2980	0
683	20240716	101100	14948175	2980	2980	2980	2980	0
684	20240716	101000	14948175	2980	2980	2980	2980	0
685	20240716	100900	14948175	2980	2980	2980	2980	0
686	20240716	100800	14948175	2980	2980	2980	2980	104
687	20240716	100700	14638255	2980	2980	2980	2980	1098
688	20240716	100600	11366215	2985	2985	2985	2985	1
689	20240716	100500	11363230	2985	2985	2985	2985	2
690	20240716	100400	11357260	2985	2985	2985	2985	50
691	20240716	100300	11208010	2985	2985	2985	2985	0
692	20240716	100200	11208010	2985	2985	2985	2985	11
693	20240716	100100	11175175	2985	2985	2985	2985	3
694	20240716	100000	11166220	2985	2985	2985	2985	4
695	20240716	095900	11154280	2985	2985	2985	2985	8
696	20240716	095800	11130400	2985	2985	2985	2985	2
697	20240716	095700	11124430	2980	2980	2980	2980	0
698	20240716	095600	11124430	2980	2980	2980	2980	300
699	20240716	095500	10230430	2985	2985	2985	2985	1
700	20240716	095400	10227445	2985	2985	2985	2985	0
701	20240716	095300	10227445	2985	2985	2985	2985	0
702	20240716	095200	10227445	2985	2985	2985	2985	2
703	20240716	095100	10221475	2985	2985	2985	2985	464
704	20240716	095000	8836435	2990	2990	2990	2990	0
705	20240716	094900	8836435	2990	2990	2990	2990	2
706	20240716	094800	8830455	2985	2985	2985	2985	0
707	20240716	094700	8830455	2985	2985	2985	2985	1
708	20240716	094600	8827470	2990	2990	2990	2990	0
709	20240716	094500	8827470	2990	2990	2990	2990	0
710	20240716	094400	8827470	2990	2990	2990	2990	111
711	20240716	094300	8495580	2990	2990	2990	2990	50
712	20240716	094200	8346080	2990	2990	2990	2990	0
713	20240716	094100	8346080	2990	2990	2990	2990	0
714	20240716	094000	8346080	2990	2990	2990	2990	0
715	20240716	093900	8346080	2990	2990	2990	2990	0
716	20240716	093800	8346080	2990	3005	3005	2990	2001
717	20240716	093700	2360110	3010	3010	3010	3010	0
718	20240716	093600	2360110	3010	3010	3010	3010	0
719	20240716	093500	2360110	3010	3010	3010	3010	0
720	20240716	093400	2360110	3010	3010	3010	3010	13
721	20240716	093300	2320980	3010	3010	3010	3010	42
722	20240716	093200	2194560	3010	3010	3010	3010	0
723	20240716	093100	2194560	3010	3010	3010	3010	0
724	20240716	093000	2194560	3010	3010	3010	3010	0
725	20240716	092900	2194560	3010	3010	3010	3010	0
726	20240716	092800	2194560	3010	3010	3010	3010	0
727	20240716	092700	2194560	3010	3010	3010	3010	100
728	20240716	092600	1893560	3020	3020	3020	3020	0
729	20240716	092500	1893560	3020	3020	3020	3020	0
730	20240716	092400	1893560	3020	3020	3020	3020	0
731	20240716	092300	1893560	3020	3020	3020	3020	0
732	20240716	092200	1893560	3020	3020	3020	3020	0
733	20240716	092100	1893560	3020	3020	3020	3020	0
734	20240716	092000	1893560	3020	3015	3020	3015	4
735	20240716	091900	1881485	3015	3020	3020	3015	9
736	20240716	091800	1854325	3020	3020	3020	3020	0
737	20240716	091700	1854325	3020	3020	3020	3020	0
738	20240716	091600	1854325	3020	3020	3020	3020	1
739	20240716	091500	1851305	3005	3005	3005	3005	0
740	20240716	091400	1851305	3005	3005	3005	3005	0
741	20240716	091300	1851305	3005	3005	3005	3005	0
742	20240716	091200	1851305	3005	3005	3005	3005	10
743	20240716	091100	1821255	3020	3020	3020	3020	0
744	20240716	091000	1821255	3020	3020	3020	3020	1
745	20240716	090900	1818235	3005	3015	3015	3005	200
746	20240716	090800	1216800	3020	3020	3020	3020	0
747	20240716	090700	1216800	3020	3020	3020	3020	0
748	20240716	090600	1216800	3020	3020	3020	3020	0
749	20240716	090500	1216800	3020	3020	3020	3020	0
750	20240716	090400	1216800	3020	3020	3020	3020	350
751	20240716	090300	159800	3020	3020	3020	3020	1
752	20240716	090200	156780	3015	3015	3015	3015	0
753	20240716	090100	156780	3015	3015	3015	3015	0
754	20240716	090000	156780	3015	3015	3015	3015	52