KissMeData/352700/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	211000	258585335	2960	2960	2960	2960	3413
3	20240718	210900	258585335	2960	2960	2960	2960	0
4	20240718	210800	258585335	2960	2960	2960	2960	0
5	20240718	210700	258585335	2960	2960	2960	2960	0
6	20240718	210600	258585335	2960	2960	2960	2960	0
7	20240718	210500	258585335	2960	2960	2960	2960	0
8	20240718	210400	258585335	2960	2960	2960	2960	0
9	20240718	210300	258585335	2960	2960	2960	2960	0
10	20240718	210200	258585335	2960	2960	2960	2960	0
11	20240718	210100	258585335	2960	2960	2960	2960	0
12	20240718	210000	258585335	2960	2960	2960	2960	0
13	20240718	205900	258585335	2960	2960	2960	2960	0
14	20240718	205800	258585335	2960	2960	2960	2960	0
15	20240718	205700	258585335	2960	2960	2960	2960	0
16	20240718	205600	258585335	2960	2960	2960	2960	0
17	20240718	205500	258585335	2960	2960	2960	2960	0
18	20240718	205400	258585335	2960	2960	2960	2960	0
19	20240718	205300	258585335	2960	2960	2960	2960	0
20	20240718	205200	258585335	2960	2960	2960	2960	0
21	20240718	205100	258585335	2960	2960	2960	2960	0
22	20240718	205000	258585335	2960	2960	2960	2960	0
23	20240718	204900	258585335	2960	2960	2960	2960	0
24	20240718	204800	258585335	2960	2960	2960	2960	0
25	20240718	204700	258585335	2960	2960	2960	2960	0
26	20240718	204600	258585335	2960	2960	2960	2960	0
27	20240718	204500	258585335	2960	2960	2960	2960	0
28	20240718	204400	258585335	2960	2960	2960	2960	0
29	20240718	204300	258585335	2960	2960	2960	2960	0
30	20240718	204200	258585335	2960	2960	2960	2960	0
31	20240718	204100	258585335	2960	2960	2960	2960	0
32	20240718	204000	258585335	2960	2960	2960	2960	3413
33	20240718	203900	258585335	2960	2960	2960	2960	0
34	20240718	203800	258585335	2960	2960	2960	2960	0
35	20240718	203700	258585335	2960	2960	2960	2960	0
36	20240718	203600	258585335	2960	2960	2960	2960	0
37	20240718	203500	258585335	2960	2960	2960	2960	0
38	20240718	203400	258585335	2960	2960	2960	2960	0
39	20240718	203300	258585335	2960	2960	2960	2960	0
40	20240718	203200	258585335	2960	2960	2960	2960	0
41	20240718	203100	258585335	2960	2960	2960	2960	0
42	20240718	203000	258585335	2960	2960	2960	2960	0
43	20240718	202900	258585335	2960	2960	2960	2960	0
44	20240718	202800	258585335	2960	2960	2960	2960	0
45	20240718	202700	258585335	2960	2960	2960	2960	0
46	20240718	202600	258585335	2960	2960	2960	2960	0
47	20240718	202500	258585335	2960	2960	2960	2960	0
48	20240718	202400	258585335	2960	2960	2960	2960	0
49	20240718	202300	258585335	2960	2960	2960	2960	0
50	20240718	202200	258585335	2960	2960	2960	2960	0
51	20240718	202100	258585335	2960	2960	2960	2960	0
52	20240718	202000	258585335	2960	2960	2960	2960	0
53	20240718	201900	258585335	2960	2960	2960	2960	0
54	20240718	201800	258585335	2960	2960	2960	2960	0
55	20240718	201700	258585335	2960	2960	2960	2960	0
56	20240718	201600	258585335	2960	2960	2960	2960	0
57	20240718	201500	258585335	2960	2960	2960	2960	0
58	20240718	201400	258585335	2960	2960	2960	2960	0
59	20240718	201300	258585335	2960	2960	2960	2960	0
60	20240718	201200	258585335	2960	2960	2960	2960	0
61	20240718	201100	258585335	2960	2960	2960	2960	0
62	20240718	201000	258585335	2960	2960	2960	2960	3413
63	20240718	200900	258585335	2960	2960	2960	2960	0
64	20240718	200800	258585335	2960	2960	2960	2960	0
65	20240718	200700	258585335	2960	2960	2960	2960	0
66	20240718	200600	258585335	2960	2960	2960	2960	0
67	20240718	200500	258585335	2960	2960	2960	2960	0
68	20240718	200400	258585335	2960	2960	2960	2960	0
69	20240718	200300	258585335	2960	2960	2960	2960	0
70	20240718	200200	258585335	2960	2960	2960	2960	0
71	20240718	200100	258585335	2960	2960	2960	2960	0
72	20240718	200000	258585335	2960	2960	2960	2960	0
73	20240718	195900	258585335	2960	2960	2960	2960	0
74	20240718	195800	258585335	2960	2960	2960	2960	0
75	20240718	195700	258585335	2960	2960	2960	2960	0
76	20240718	195600	258585335	2960	2960	2960	2960	0
77	20240718	195500	258585335	2960	2960	2960	2960	0
78	20240718	195400	258585335	2960	2960	2960	2960	0
79	20240718	195300	258585335	2960	2960	2960	2960	0
80	20240718	195200	258585335	2960	2960	2960	2960	0
81	20240718	195100	258585335	2960	2960	2960	2960	0
82	20240718	195000	258585335	2960	2960	2960	2960	0
83	20240718	194900	258585335	2960	2960	2960	2960	0
84	20240718	194800	258585335	2960	2960	2960	2960	0
85	20240718	194700	258585335	2960	2960	2960	2960	0
86	20240718	194600	258585335	2960	2960	2960	2960	0
87	20240718	194500	258585335	2960	2960	2960	2960	0
88	20240718	194400	258585335	2960	2960	2960	2960	0
89	20240718	194300	258585335	2960	2960	2960	2960	0
90	20240718	194200	258585335	2960	2960	2960	2960	0
91	20240718	194100	258585335	2960	2960	2960	2960	0
92	20240718	194000	258585335	2960	2960	2960	2960	3413
93	20240718	193900	258585335	2960	2960	2960	2960	0
94	20240718	193800	258585335	2960	2960	2960	2960	0
95	20240718	193700	258585335	2960	2960	2960	2960	0
96	20240718	193600	258585335	2960	2960	2960	2960	0
97	20240718	193500	258585335	2960	2960	2960	2960	0
98	20240718	193400	258585335	2960	2960	2960	2960	0
99	20240718	193300	258585335	2960	2960	2960	2960	0
100	20240718	193200	258585335	2960	2960	2960	2960	0
101	20240718	193100	258585335	2960	2960	2960	2960	0
102	20240718	193000	258585335	2960	2960	2960	2960	0
103	20240718	192900	258585335	2960	2960	2960	2960	0
104	20240718	192800	258585335	2960	2960	2960	2960	0
105	20240718	192700	258585335	2960	2960	2960	2960	0
106	20240718	192600	258585335	2960	2960	2960	2960	0
107	20240718	192500	258585335	2960	2960	2960	2960	0
108	20240718	192400	258585335	2960	2960	2960	2960	0
109	20240718	192300	258585335	2960	2960	2960	2960	0
110	20240718	192200	258585335	2960	2960	2960	2960	0
111	20240718	192100	258585335	2960	2960	2960	2960	0
112	20240718	192000	258585335	2960	2960	2960	2960	0
113	20240718	191900	258585335	2960	2960	2960	2960	0
114	20240718	191800	258585335	2960	2960	2960	2960	0
115	20240718	191700	258585335	2960	2960	2960	2960	0
116	20240718	191600	258585335	2960	2960	2960	2960	0
117	20240718	191500	258585335	2960	2960	2960	2960	0
118	20240718	191400	258585335	2960	2960	2960	2960	0
119	20240718	191300	258585335	2960	2960	2960	2960	0
120	20240718	191200	258585335	2960	2960	2960	2960	0
121	20240718	191100	258585335	2960	2960	2960	2960	0
122	20240718	191000	258585335	2960	2960	2960	2960	3413
123	20240718	190900	258585335	2960	2960	2960	2960	0
124	20240718	190800	258585335	2960	2960	2960	2960	0
125	20240718	190700	258585335	2960	2960	2960	2960	0
126	20240718	190600	258585335	2960	2960	2960	2960	0
127	20240718	190500	258585335	2960	2960	2960	2960	0
128	20240718	190400	258585335	2960	2960	2960	2960	0
129	20240718	190300	258585335	2960	2960	2960	2960	0
130	20240718	190200	258585335	2960	2960	2960	2960	0
131	20240718	190100	258585335	2960	2960	2960	2960	0
132	20240718	190000	258585335	2960	2960	2960	2960	0
133	20240718	185900	258585335	2960	2960	2960	2960	0
134	20240718	185800	258585335	2960	2960	2960	2960	0
135	20240718	185700	258585335	2960	2960	2960	2960	0
136	20240718	185600	258585335	2960	2960	2960	2960	0
137	20240718	185500	258585335	2960	2960	2960	2960	0
138	20240718	185400	258585335	2960	2960	2960	2960	0
139	20240718	185300	258585335	2960	2960	2960	2960	0
140	20240718	185200	258585335	2960	2960	2960	2960	0
141	20240718	185100	258585335	2960	2960	2960	2960	0
142	20240718	185000	258585335	2960	2960	2960	2960	0
143	20240718	184900	258585335	2960	2960	2960	2960	0
144	20240718	184800	258585335	2960	2960	2960	2960	0
145	20240718	184700	258585335	2960	2960	2960	2960	0
146	20240718	184600	258585335	2960	2960	2960	2960	0
147	20240718	184500	258585335	2960	2960	2960	2960	0
148	20240718	184400	258585335	2960	2960	2960	2960	0
149	20240718	184300	258585335	2960	2960	2960	2960	0
150	20240718	184200	258585335	2960	2960	2960	2960	0
151	20240718	184100	258585335	2960	2960	2960	2960	0
152	20240718	184000	258585335	2960	2960	2960	2960	3413
153	20240718	183900	258585335	2960	2960	2960	2960	0
154	20240718	183800	258585335	2960	2960	2960	2960	0
155	20240718	183700	258585335	2960	2960	2960	2960	0
156	20240718	183600	258585335	2960	2960	2960	2960	0
157	20240718	183500	258585335	2960	2960	2960	2960	0
158	20240718	183400	258585335	2960	2960	2960	2960	0
159	20240718	183300	258585335	2960	2960	2960	2960	0
160	20240718	183200	258585335	2960	2960	2960	2960	0
161	20240718	183100	258585335	2960	2960	2960	2960	0
162	20240718	183000	258585335	2960	2960	2960	2960	0
163	20240718	182900	258585335	2960	2960	2960	2960	0
164	20240718	182800	258585335	2960	2960	2960	2960	0
165	20240718	182700	258585335	2960	2960	2960	2960	0
166	20240718	182600	258585335	2960	2960	2960	2960	0
167	20240718	182500	258585335	2960	2960	2960	2960	0
168	20240718	182400	258585335	2960	2960	2960	2960	0
169	20240718	182300	258585335	2960	2960	2960	2960	0
170	20240718	182200	258585335	2960	2960	2960	2960	0
171	20240718	182100	258585335	2960	2960	2960	2960	0
172	20240718	182000	258585335	2960	2960	2960	2960	0
173	20240718	181900	258585335	2960	2960	2960	2960	0
174	20240718	181800	258585335	2960	2960	2960	2960	0
175	20240718	181700	258585335	2960	2960	2960	2960	0
176	20240718	181600	258585335	2960	2960	2960	2960	0
177	20240718	181500	258585335	2960	2960	2960	2960	0
178	20240718	181400	258585335	2960	2960	2960	2960	0
179	20240718	181300	258585335	2960	2960	2960	2960	0
180	20240718	181200	258585335	2960	2960	2960	2960	0
181	20240718	181100	258585335	2960	2960	2960	2960	0
182	20240718	181000	258585335	2960	2960	2960	2960	3413
183	20240718	180900	258585335	2960	2960	2960	2960	0
184	20240718	180800	258585335	2960	2960	2960	2960	0
185	20240718	180700	258585335	2960	2960	2960	2960	0
186	20240718	180600	258585335	2960	2960	2960	2960	0
187	20240718	180500	258585335	2960	2960	2960	2960	0
188	20240718	180400	258585335	2960	2960	2960	2960	0
189	20240718	180300	258585335	2960	2960	2960	2960	0
190	20240718	180200	258585335	2960	2960	2960	2960	0
191	20240718	180100	258585335	2960	2960	2960	2960	0
192	20240718	180000	258585335	2960	2960	2960	2960	0
193	20240718	175900	258585335	2960	2960	2960	2960	0
194	20240718	175800	258585335	2960	2960	2960	2960	0
195	20240718	175700	258585335	2960	2960	2960	2960	0
196	20240718	175600	258585335	2960	2960	2960	2960	0
197	20240718	175500	258585335	2960	2960	2960	2960	0
198	20240718	175400	258585335	2960	2960	2960	2960	0
199	20240718	175300	258585335	2960	2960	2960	2960	0
200	20240718	175200	258585335	2960	2960	2960	2960	0
201	20240718	175100	258585335	2960	2960	2960	2960	0
202	20240718	175000	258585335	2960	2960	2960	2960	0
203	20240718	174900	258585335	2960	2960	2960	2960	0
204	20240718	174800	258585335	2960	2960	2960	2960	0
205	20240718	174700	258585335	2960	2960	2960	2960	0
206	20240718	174600	258585335	2960	2960	2960	2960	0
207	20240718	174500	258585335	2960	2960	2960	2960	0
208	20240718	174400	258585335	2960	2960	2960	2960	0
209	20240718	174300	258585335	2960	2960	2960	2960	0
210	20240718	174200	258585335	2960	2960	2960	2960	0
211	20240718	174100	258585335	2960	2960	2960	2960	0
212	20240718	174000	258585335	2960	2960	2960	2960	3413
213	20240718	173900	258585335	2960	2960	2960	2960	0
214	20240718	173800	258585335	2960	2960	2960	2960	0
215	20240718	173700	258585335	2960	2960	2960	2960	0
216	20240718	173600	258585335	2960	2960	2960	2960	0
217	20240718	173500	258585335	2960	2960	2960	2960	0
218	20240718	173400	258585335	2960	2960	2960	2960	0
219	20240718	173300	258585335	2960	2960	2960	2960	0
220	20240718	173200	258585335	2960	2960	2960	2960	0
221	20240718	173100	258585335	2960	2960	2960	2960	0
222	20240718	173000	258585335	2960	2960	2960	2960	0
223	20240718	172900	258585335	2960	2960	2960	2960	0
224	20240718	172800	258585335	2960	2960	2960	2960	0
225	20240718	172700	258585335	2960	2960	2960	2960	0
226	20240718	172600	258585335	2960	2960	2960	2960	0
227	20240718	172500	258585335	2960	2960	2960	2960	0
228	20240718	172400	258585335	2960	2960	2960	2960	0
229	20240718	172300	258585335	2960	2960	2960	2960	0
230	20240718	172200	258585335	2960	2960	2960	2960	0
231	20240718	172100	258585335	2960	2960	2960	2960	0
232	20240718	172000	258585335	2960	2960	2960	2960	0
233	20240718	171900	258585335	2960	2960	2960	2960	0
234	20240718	171800	258585335	2960	2960	2960	2960	0
235	20240718	171700	258585335	2960	2960	2960	2960	0
236	20240718	171600	258585335	2960	2960	2960	2960	0
237	20240718	171500	258585335	2960	2960	2960	2960	0
238	20240718	171400	258585335	2960	2960	2960	2960	0
239	20240718	171300	258585335	2960	2960	2960	2960	0
240	20240718	171200	258585335	2960	2960	2960	2960	0
241	20240718	171100	258585335	2960	2960	2960	2960	0
242	20240718	171000	258585335	2960	2960	2960	2960	3413
243	20240718	170900	258585335	2960	2960	2960	2960	0
244	20240718	170800	258585335	2960	2960	2960	2960	0
245	20240718	170700	258585335	2960	2960	2960	2960	0
246	20240718	170600	258585335	2960	2960	2960	2960	0
247	20240718	170500	258585335	2960	2960	2960	2960	0
248	20240718	170400	258585335	2960	2960	2960	2960	0
249	20240718	170300	258585335	2960	2960	2960	2960	0
250	20240718	170200	258585335	2960	2960	2960	2960	0
251	20240718	170100	258585335	2960	2960	2960	2960	0
252	20240718	170000	258585335	2960	2960	2960	2960	0
253	20240718	165900	258585335	2960	2960	2960	2960	0
254	20240718	165800	258585335	2960	2960	2960	2960	0
255	20240718	165700	258585335	2960	2960	2960	2960	0
256	20240718	165600	258585335	2960	2960	2960	2960	0
257	20240718	165500	258585335	2960	2960	2960	2960	0
258	20240718	165400	258585335	2960	2960	2960	2960	0
259	20240718	165300	258585335	2960	2960	2960	2960	0
260	20240718	165200	258585335	2960	2960	2960	2960	0
261	20240718	165100	258585335	2960	2960	2960	2960	0
262	20240718	165000	258585335	2960	2960	2960	2960	0
263	20240718	164900	258585335	2960	2960	2960	2960	0
264	20240718	164800	258585335	2960	2960	2960	2960	0
265	20240718	164700	258585335	2960	2960	2960	2960	0
266	20240718	164600	258585335	2960	2960	2960	2960	0
267	20240718	164500	258585335	2960	2960	2960	2960	0
268	20240718	164400	258585335	2960	2960	2960	2960	0
269	20240718	164300	258585335	2960	2960	2960	2960	0
270	20240718	164200	258585335	2960	2960	2960	2960	0
271	20240718	164100	258585335	2960	2960	2960	2960	0
272	20240718	164000	258585335	2960	2960	2960	2960	3413
273	20240718	163900	258585335	2960	2960	2960	2960	0
274	20240718	163800	258585335	2960	2960	2960	2960	0
275	20240718	163700	258585335	2960	2960	2960	2960	0
276	20240718	163600	258585335	2960	2960	2960	2960	0
277	20240718	163500	258585335	2960	2960	2960	2960	0
278	20240718	163400	258585335	2960	2960	2960	2960	0
279	20240718	163300	258585335	2960	2960	2960	2960	0
280	20240718	163200	258585335	2960	2960	2960	2960	0
281	20240718	163100	258585335	2960	2960	2960	2960	0
282	20240718	163000	258585335	2960	2960	2960	2960	0
283	20240718	162900	258585335	2960	2960	2960	2960	0
284	20240718	162800	258585335	2960	2960	2960	2960	0
285	20240718	162700	258585335	2960	2960	2960	2960	0
286	20240718	162600	258585335	2960	2960	2960	2960	0
287	20240718	162500	258585335	2960	2960	2960	2960	0
288	20240718	162400	258585335	2960	2960	2960	2960	0
289	20240718	162300	258585335	2960	2960	2960	2960	0
290	20240718	162200	258585335	2960	2960	2960	2960	0
291	20240718	162100	258585335	2960	2960	2960	2960	0
292	20240718	162000	258585335	2960	2960	2960	2960	0
293	20240718	161900	258585335	2960	2960	2960	2960	0
294	20240718	161800	258585335	2960	2960	2960	2960	0
295	20240718	161700	258585335	2960	2960	2960	2960	0
296	20240718	161600	258585335	2960	2960	2960	2960	0
297	20240718	161500	258585335	2960	2960	2960	2960	0
298	20240718	161400	258585335	2960	2960	2960	2960	0
299	20240718	161300	258585335	2960	2960	2960	2960	0
300	20240718	161200	258585335	2960	2960	2960	2960	0
301	20240718	161100	258585335	2960	2960	2960	2960	0
302	20240718	161000	258585335	2960	2960	2960	2960	3413
303	20240718	160900	258585335	2960	2960	2960	2960	0
304	20240718	160800	258585335	2960	2960	2960	2960	0
305	20240718	160700	258585335	2960	2960	2960	2960	0
306	20240718	160600	258585335	2960	2960	2960	2960	0
307	20240718	160500	258585335	2960	2960	2960	2960	0
308	20240718	160400	258585335	2960	2960	2960	2960	0
309	20240718	160300	258585335	2960	2960	2960	2960	0
310	20240718	160200	258585335	2960	2960	2960	2960	0
311	20240718	160100	258585335	2960	2960	2960	2960	0
312	20240718	160000	258585335	2960	2960	2960	2960	0
313	20240718	155900	258585335	2960	2960	2960	2960	0
314	20240718	155800	258585335	2960	2960	2960	2960	0
315	20240718	155700	258585335	2960	2960	2960	2960	0
316	20240718	155600	258585335	2960	2960	2960	2960	0
317	20240718	155500	258585335	2960	2960	2960	2960	0
318	20240718	155400	258585335	2960	2960	2960	2960	0
319	20240718	155300	258585335	2960	2960	2960	2960	0
320	20240718	155200	258585335	2960	2960	2960	2960	0
321	20240718	155100	258585335	2960	2960	2960	2960	0
322	20240718	155000	258585335	2960	2960	2960	2960	0
323	20240718	154900	258585335	2960	2960	2960	2960	0
324	20240718	154800	258585335	2960	2960	2960	2960	0
325	20240718	154700	258585335	2960	2960	2960	2960	0
326	20240718	154600	258585335	2960	2960	2960	2960	0
327	20240718	154500	258585335	2960	2960	2960	2960	0
328	20240718	154400	258585335	2960	2960	2960	2960	0
329	20240718	154300	258585335	2960	2960	2960	2960	0
330	20240718	154200	258585335	2960	2960	2960	2960	0
331	20240718	154100	258585335	2960	2960	2960	2960	0
332	20240718	154000	258585335	2960	2960	2960	2960	3413
333	20240718	153900	258585335	2960	2960	2960	2960	0
334	20240718	153800	258585335	2960	2960	2960	2960	0
335	20240718	153700	258585335	2960	2960	2960	2960	0
336	20240718	153600	258585335	2960	2960	2960	2960	0
337	20240718	153500	258585335	2960	2960	2960	2960	0
338	20240718	153400	258585335	2960	2960	2960	2960	0
339	20240718	153300	258585335	2960	2960	2960	2960	0
340	20240718	153200	258585335	2960	2960	2960	2960	0
341	20240718	153100	258585335	2960	2960	2960	2960	0
342	20240718	153000	258585335	2960	2960	2960	2960	3413
343	20240718	152900	248482855	2935	2935	2935	2935	0
344	20240718	152800	248482855	2935	2935	2935	2935	0
345	20240718	152700	248482855	2935	2935	2935	2935	0
346	20240718	152600	248482855	2935	2935	2935	2935	0
347	20240718	152500	248482855	2935	2935	2935	2935	0
348	20240718	152400	248482855	2935	2935	2935	2935	0
349	20240718	152300	248482855	2935	2935	2935	2935	0
350	20240718	152200	248482855	2935	2935	2935	2935	0
351	20240718	152100	248482855	2935	2935	2935	2935	0
352	20240718	152000	248482855	2935	2935	2935	2935	0
353	20240718	151900	248482855	2935	2930	2935	2930	88
354	20240718	151800	248225010	2935	2935	2935	2935	1
355	20240718	151700	248222075	2925	2930	2930	2925	507
356	20240718	151600	246738575	2935	2935	2935	2935	0
357	20240718	151500	246738575	2935	2935	2935	2935	0
358	20240718	151400	246738575	2935	2935	2935	2935	1
359	20240718	151300	246735640	2930	2930	2930	2930	32
360	20240718	151200	246641880	2935	2935	2935	2935	2
361	20240718	151100	246636010	2930	2930	2930	2930	0
362	20240718	151000	246636010	2930	2930	2930	2930	34
363	20240718	150900	246536390	2935	2935	2935	2935	0
364	20240718	150800	246536390	2935	2935	2935	2935	0
365	20240718	150700	246536390	2935	2935	2935	2935	0
366	20240718	150600	246536390	2935	2935	2935	2935	0
367	20240718	150500	246536390	2935	2935	2935	2935	0
368	20240718	150400	246536390	2935	2930	2935	2925	501
369	20240718	150300	245070675	2935	2935	2935	2935	50
370	20240718	150200	244923925	2930	2935	2935	2930	286
371	20240718	150100	244084750	2935	2935	2935	2935	200
372	20240718	150000	243497750	2940	2940	2940	2940	0
373	20240718	145900	243497750	2940	2940	2940	2940	0
374	20240718	145800	243497750	2940	2940	2940	2940	10
375	20240718	145700	243468350	2940	2940	2940	2940	0
376	20240718	145600	243468350	2940	2940	2940	2940	0
377	20240718	145500	243468350	2940	2940	2940	2940	0
378	20240718	145400	243468350	2940	2940	2940	2940	0
379	20240718	145300	243468350	2940	2930	2940	2930	48
380	20240718	145200	243327700	2935	2935	2935	2935	1
381	20240718	145100	243324765	2940	2940	2940	2940	500
382	20240718	145000	241854765	2940	2940	2940	2940	0
383	20240718	144900	241854765	2940	2940	2940	2940	350
384	20240718	144800	240825765	2940	2940	2940	2940	0
385	20240718	144700	240825765	2940	2940	2940	2940	0
386	20240718	144600	240825765	2940	2940	2940	2940	0
387	20240718	144500	240825765	2940	2940	2940	2940	0
388	20240718	144400	240825765	2940	2940	2940	2940	1000
389	20240718	144300	237885765	2940	2940	2940	2940	1
390	20240718	144200	237882825	2935	2935	2935	2935	0
391	20240718	144100	237882825	2935	2935	2935	2935	1
392	20240718	144000	237879890	2925	2925	2930	2925	12
393	20240718	143900	237844770	2930	2930	2930	2925	16
394	20240718	143800	237797920	2935	2925	2935	2925	37
395	20240718	143700	237689605	2930	2930	2930	2925	21
396	20240718	143600	237628115	2925	2935	2935	2925	5014
397	20240718	143500	222961340	2930	2935	2935	2930	10
398	20240718	143400	222932015	2935	2935	2935	2935	75
399	20240718	143300	222711890	2935	2930	2935	2930	108
400	20240718	143200	222395425	2925	2925	2925	2925	1
401	20240718	143100	222392500	2925	2925	2925	2925	0
402	20240718	143000	222392500	2925	2925	2925	2925	15
403	20240718	142900	222348625	2925	2925	2925	2925	0
404	20240718	142800	222348625	2925	2925	2925	2925	0
405	20240718	142700	222348625	2925	2925	2925	2925	0
406	20240718	142600	222348625	2925	2925	2925	2925	1
407	20240718	142500	222345700	2920	2920	2920	2920	1
408	20240718	142400	222342780	2925	2925	2925	2925	1382
409	20240718	142300	218300430	2920	2920	2920	2920	0
410	20240718	142200	218300430	2920	2925	2925	2920	68
411	20240718	142100	218101770	2925	2925	2925	2925	2650
412	20240718	142000	210350520	2925	2935	2935	2925	20000
413	20240718	141900	151846305	2940	2940	2940	2940	0
414	20240718	141800	151846305	2940	2940	2940	2940	0
415	20240718	141700	151846305	2940	2940	2940	2940	0
416	20240718	141600	151846305	2940	2940	2940	2940	0
417	20240718	141500	151846305	2940	2940	2940	2940	0
418	20240718	141400	151846305	2940	2940	2940	2940	0
419	20240718	141300	151846305	2940	2940	2940	2940	0
420	20240718	141200	151846305	2940	2940	2940	2940	0
421	20240718	141100	151846305	2940	2940	2940	2940	0
422	20240718	141000	151846305	2940	2940	2940	2940	0
423	20240718	140900	151846305	2940	2940	2940	2940	0
424	20240718	140800	151846305	2940	2940	2940	2940	0
425	20240718	140700	151846305	2940	2940	2940	2940	0
426	20240718	140600	151846305	2940	2940	2940	2940	1
427	20240718	140500	151843365	2935	2935	2935	2935	0
428	20240718	140400	151843365	2935	2935	2935	2935	0
429	20240718	140300	151843365	2935	2935	2935	2935	1
430	20240718	140200	151840430	2940	2940	2940	2940	0
431	20240718	140100	151840430	2940	2935	2940	2935	6
432	20240718	140000	151822815	2930	2930	2930	2930	0
433	20240718	135900	151822815	2930	2930	2930	2930	0
434	20240718	135800	151822815	2930	2930	2940	2930	6
435	20240718	135700	151805215	2930	2930	2935	2925	1002
436	20240718	135600	148874190	2930	2930	2930	2930	0
437	20240718	135500	148874190	2930	2930	2930	2930	400
438	20240718	135400	147702190	2935	2935	2935	2935	0
439	20240718	135300	147702190	2935	2935	2935	2935	0
440	20240718	135200	147702190	2935	2935	2935	2935	1
441	20240718	135100	147699255	2930	2930	2930	2930	10
442	20240718	135000	147669955	2935	2935	2935	2935	0
443	20240718	134900	147669955	2935	2935	2935	2935	0
444	20240718	134800	147669955	2935	2935	2935	2935	0
445	20240718	134700	147669955	2935	2935	2935	2935	0
446	20240718	134600	147669955	2935	2935	2935	2935	0
447	20240718	134500	147669955	2935	2935	2935	2935	0
448	20240718	134400	147669955	2935	2935	2935	2935	0
449	20240718	134300	147669955	2935	2935	2935	2935	0
450	20240718	134200	147669955	2935	2935	2935	2935	0
451	20240718	134100	147669955	2935	2935	2935	2935	0
452	20240718	134000	147669955	2935	2935	2935	2935	0
453	20240718	133900	147669955	2935	2935	2935	2935	0
454	20240718	133800	147669955	2935	2935	2935	2935	0
455	20240718	133700	147669955	2935	2935	2935	2935	0
456	20240718	133600	147669955	2935	2935	2935	2935	0
457	20240718	133500	147669955	2935	2935	2935	2935	0
458	20240718	133400	147669955	2935	2935	2935	2935	1
459	20240718	133300	147667020	2930	2930	2930	2930	51
460	20240718	133200	147517590	2930	2930	2930	2930	0
461	20240718	133100	147517590	2930	2930	2930	2930	0
462	20240718	133000	147517590	2930	2930	2930	2930	0
463	20240718	132900	147517590	2930	2930	2930	2930	0
464	20240718	132800	147517590	2930	2930	2930	2930	0
465	20240718	132700	147517590	2930	2930	2930	2930	0
466	20240718	132600	147517590	2930	2930	2930	2930	0
467	20240718	132500	147517590	2930	2930	2930	2930	0
468	20240718	132400	147517590	2930	2930	2930	2930	0
469	20240718	132300	147517590	2930	2930	2930	2930	21
470	20240718	132200	147456060	2930	2930	2930	2930	0
471	20240718	132100	147456060	2930	2930	2930	2930	0
472	20240718	132000	147456060	2930	2930	2930	2930	0
473	20240718	131900	147456060	2930	2930	2930	2930	0
474	20240718	131800	147456060	2930	2930	2930	2930	20
475	20240718	131700	147397460	2930	2930	2930	2930	11
476	20240718	131600	147365230	2930	2930	2930	2930	0
477	20240718	131500	147365230	2930	2930	2930	2930	0
478	20240718	131400	147365230	2930	2930	2930	2930	0
479	20240718	131300	147365230	2930	2930	2930	2930	1
480	20240718	131200	147362300	2925	2925	2925	2925	0
481	20240718	131100	147362300	2925	2930	2930	2925	722
482	20240718	131000	145247050	2930	2930	2930	2930	210
483	20240718	130900	144631750	2930	2930	2930	2930	0
484	20240718	130800	144631750	2930	2930	2930	2930	0
485	20240718	130700	144631750	2930	2930	2930	2930	0
486	20240718	130600	144631750	2930	2930	2930	2930	0
487	20240718	130500	144631750	2930	2930	2930	2930	0
488	20240718	130400	144631750	2930	2930	2930	2930	0
489	20240718	130300	144631750	2930	2930	2930	2930	0
490	20240718	130200	144631750	2930	2930	2930	2930	100
491	20240718	130100	144338750	2925	2925	2925	2925	0
492	20240718	130000	144338750	2925	2925	2925	2925	0
493	20240718	125900	144338750	2925	2925	2925	2925	0
494	20240718	125800	144338750	2925	2925	2925	2925	0
495	20240718	125700	144338750	2925	2925	2925	2925	106
496	20240718	125600	144028700	2940	2940	2940	2940	0
497	20240718	125500	144028700	2940	2930	2940	2930	8
498	20240718	125400	144005245	2925	2925	2925	2925	0
499	20240718	125300	144005245	2925	2925	2930	2925	11
500	20240718	125200	143973065	2925	2925	2925	2925	1
501	20240718	125100	143970140	2925	2925	2925	2925	0
502	20240718	125000	143970140	2925	2925	2925	2925	1
503	20240718	124900	143967215	2925	2925	2925	2925	0
504	20240718	124800	143967215	2925	2925	2925	2925	0
505	20240718	124700	143967215	2925	2925	2925	2925	0
506	20240718	124600	143967215	2925	2925	2925	2925	0
507	20240718	124500	143967215	2925	2925	2925	2925	0
508	20240718	124400	143967215	2925	2925	2925	2925	1
509	20240718	124300	143964290	2925	2925	2925	2925	0
510	20240718	124200	143964290	2925	2925	2925	2925	0
511	20240718	124100	143964290	2925	2925	2925	2925	0
512	20240718	124000	143964290	2925	2925	2925	2925	0
513	20240718	123900	143964290	2925	2925	2925	2925	0
514	20240718	123800	143964290	2925	2925	2925	2925	0
515	20240718	123700	143964290	2925	2925	2925	2925	0
516	20240718	123600	143964290	2925	2925	2925	2925	0
517	20240718	123500	143964290	2925	2925	2925	2925	3
518	20240718	123400	143955515	2920	2920	2920	2920	11
519	20240718	123300	143923395	2915	2920	2920	2915	500
520	20240718	123200	142464640	2925	2925	2925	2925	1
521	20240718	123100	142461715	2925	2925	2925	2925	5
522	20240718	123000	142447090	2930	2930	2930	2930	0
523	20240718	122900	142447090	2930	2930	2930	2930	0
524	20240718	122800	142447090	2930	2930	2930	2930	1
525	20240718	122700	142444160	2930	2925	2930	2925	8
526	20240718	122600	142420740	2925	2925	2925	2925	1
527	20240718	122500	142417815	2925	2920	2925	2920	1161
528	20240718	122400	139024085	2920	2920	2920	2920	10
529	20240718	122300	138994885	2920	2920	2920	2920	52
530	20240718	122200	138843045	2920	2920	2920	2920	0
531	20240718	122100	138843045	2920	2920	2920	2920	635
532	20240718	122000	136988845	2915	2930	2930	2915	3731
533	20240718	121900	126088535	2930	2930	2930	2930	0
534	20240718	121800	126088535	2930	2930	2930	2930	0
535	20240718	121700	126088535	2930	2920	2930	2920	6
536	20240718	121600	126070965	2920	2930	2930	2920	5200
537	20240718	121500	110870015	2930	2930	2930	2930	0
538	20240718	121400	110870015	2930	2930	2930	2930	0
539	20240718	121300	110870015	2930	2930	2930	2930	30
540	20240718	121200	110782115	2935	2935	2935	2935	10
541	20240718	121100	110752765	2935	2935	2935	2935	0
542	20240718	121000	110752765	2935	2935	2935	2935	0
543	20240718	120900	110752765	2935	2935	2935	2935	0
544	20240718	120800	110752765	2935	2935	2935	2935	0
545	20240718	120700	110752765	2935	2935	2935	2935	0
546	20240718	120600	110752765	2935	2935	2935	2935	0
547	20240718	120500	110752765	2935	2935	2935	2935	0
548	20240718	120400	110752765	2935	2935	2935	2935	0
549	20240718	120300	110752765	2935	2935	2935	2935	0
550	20240718	120200	110752765	2935	2935	2935	2935	0
551	20240718	120100	110752765	2935	2935	2935	2935	1
552	20240718	120000	110749830	2935	2935	2935	2935	0
553	20240718	115900	110749830	2935	2935	2935	2935	0
554	20240718	115800	110749830	2935	2935	2935	2935	0
555	20240718	115700	110749830	2935	2935	2935	2935	0
556	20240718	115600	110749830	2935	2935	2935	2935	0
557	20240718	115500	110749830	2935	2945	2945	2930	5035
558	20240718	115400	95989645	2950	2950	2950	2950	0
559	20240718	115300	95989645	2950	2950	2950	2950	0
560	20240718	115200	95989645	2950	2950	2950	2950	0
561	20240718	115100	95989645	2950	2950	2950	2950	0
562	20240718	115000	95989645	2950	2950	2950	2950	0
563	20240718	114900	95989645	2950	2950	2950	2950	0
564	20240718	114800	95989645	2950	2950	2950	2950	0
565	20240718	114700	95989645	2950	2950	2950	2950	20
566	20240718	114600	95930645	2945	2945	2945	2945	0
567	20240718	114500	95930645	2945	2945	2945	2945	0
568	20240718	114400	95930645	2945	2945	2945	2945	0
569	20240718	114300	95930645	2945	2945	2945	2945	0
570	20240718	114200	95930645	2945	2945	2945	2945	0
571	20240718	114100	95930645	2945	2945	2945	2945	0
572	20240718	114000	95930645	2945	2945	2945	2945	0
573	20240718	113900	95930645	2945	2945	2945	2945	0
574	20240718	113800	95930645	2945	2945	2945	2945	0
575	20240718	113700	95930645	2945	2945	2945	2945	0
576	20240718	113600	95930645	2945	2945	2945	2945	0
577	20240718	113500	95930645	2945	2945	2945	2945	0
578	20240718	113400	95930645	2945	2945	2945	2945	0
579	20240718	113300	95930645	2945	2945	2945	2945	0
580	20240718	113200	95930645	2945	2945	2945	2945	35
581	20240718	113100	95827570	2950	2950	2950	2950	0
582	20240718	113000	95827570	2950	2950	2950	2950	0
583	20240718	112900	95827570	2950	2950	2950	2950	0
584	20240718	112800	95827570	2950	2950	2950	2950	0
585	20240718	112700	95827570	2950	2950	2950	2950	0
586	20240718	112600	95827570	2950	2950	2950	2950	0
587	20240718	112500	95827570	2950	2950	2950	2950	0
588	20240718	112400	95827570	2950	2950	2950	2950	0
589	20240718	112300	95827570	2950	2950	2950	2950	0
590	20240718	112200	95827570	2950	2950	2950	2950	0
591	20240718	112100	95827570	2950	2950	2950	2950	19
592	20240718	112000	95771520	2960	2960	2960	2960	0
593	20240718	111900	95771520	2960	2960	2960	2960	0
594	20240718	111800	95771520	2960	2950	2960	2950	5
595	20240718	111700	95756730	2950	2950	2950	2950	0
596	20240718	111600	95756730	2950	2950	2960	2950	10
597	20240718	111500	95727180	2945	2945	2945	2945	193
598	20240718	111400	95158795	2950	2950	2950	2950	0
599	20240718	111300	95158795	2950	2950	2950	2950	1
600	20240718	111200	95155845	2950	2950	2950	2950	0
601	20240718	111100	95155845	2950	2950	2950	2950	0
602	20240718	111000	95155845	2950	2950	2950	2950	0
603	20240718	110900	95155845	2950	2950	2950	2950	0
604	20240718	110800	95155845	2950	2950	2950	2950	0
605	20240718	110700	95155845	2950	2950	2950	2950	0
606	20240718	110600	95155845	2950	2950	2950	2950	0
607	20240718	110500	95155845	2950	2950	2950	2950	0
608	20240718	110400	95155845	2950	2950	2950	2950	8
609	20240718	110300	95132245	2950	2950	2950	2950	6
610	20240718	110200	95114545	2950	2950	2950	2950	0
611	20240718	110100	95114545	2950	2950	2950	2950	0
612	20240718	110000	95114545	2950	2950	2950	2950	287
613	20240718	105900	94267895	2945	2945	2945	2945	3
614	20240718	105800	94259060	2950	2945	2950	2945	1073
615	20240718	105700	91099050	2940	2940	2940	2940	0
616	20240718	105600	91099050	2940	2940	2940	2940	0
617	20240718	105500	91099050	2940	2940	2940	2940	1
618	20240718	105400	91096110	2945	2945	2945	2945	0
619	20240718	105300	91096110	2945	2945	2945	2945	0
620	20240718	105200	91096110	2945	2945	2945	2945	0
621	20240718	105100	91096110	2945	2945	2945	2945	0
622	20240718	105000	91096110	2945	2945	2945	2945	1
623	20240718	104900	91093165	2945	2945	2945	2945	3
624	20240718	104800	91084330	2940	2940	2940	2940	0
625	20240718	104700	91084330	2940	2940	2940	2940	0
626	20240718	104600	91084330	2940	2940	2940	2940	0
627	20240718	104500	91084330	2940	2940	2940	2940	0
628	20240718	104400	91084330	2940	2940	2940	2940	0
629	20240718	104300	91084330	2940	2940	2940	2940	0
630	20240718	104200	91084330	2940	2940	2940	2940	10
631	20240718	104100	91054930	2950	2950	2950	2950	0
632	20240718	104000	91054930	2950	2950	2950	2950	0
633	20240718	103900	91054930	2950	2950	2950	2950	0
634	20240718	103800	91054930	2950	2950	2950	2950	0
635	20240718	103700	91054930	2950	2950	2950	2950	0
636	20240718	103600	91054930	2950	2950	2950	2950	0
637	20240718	103500	91054930	2950	2950	2950	2950	0
638	20240718	103400	91054930	2950	2950	2950	2950	0
639	20240718	103300	91054930	2950	2950	2950	2950	0
640	20240718	103200	91054930	2950	2950	2950	2950	0
641	20240718	103100	91054930	2950	2950	2950	2950	0
642	20240718	103000	91054930	2950	2950	2950	2950	0
643	20240718	102900	91054930	2950	2950	2950	2950	0
644	20240718	102800	91054930	2950	2950	2950	2950	0
645	20240718	102700	91054930	2950	2950	2950	2950	0
646	20240718	102600	91054930	2950	2950	2950	2950	0
647	20240718	102500	91054930	2950	2945	2950	2945	5
648	20240718	102400	91040185	2950	2940	2950	2940	4
649	20240718	102300	91028405	2940	2940	2940	2940	0
650	20240718	102200	91028405	2940	2940	2940	2940	0
651	20240718	102100	91028405	2940	2940	2940	2940	1
652	20240718	102000	91025465	2950	2950	2950	2950	0
653	20240718	101900	91025465	2950	2950	2950	2950	0
654	20240718	101800	91025465	2950	2940	2950	2940	7
655	20240718	101700	91004835	2940	2950	2950	2940	4
656	20240718	101600	90993045	2940	2940	2950	2940	86
657	20240718	101500	90739745	2945	2940	2945	2940	7
658	20240718	101400	90719150	2935	2935	2935	2935	100
659	20240718	101300	90425650	2945	2945	2945	2945	0
660	20240718	101200	90425650	2945	2945	2945	2945	0
661	20240718	101100	90425650	2945	2945	2945	2940	27
662	20240718	101000	90346170	2940	2940	2940	2940	6
663	20240718	100900	90328530	2935	2935	2935	2935	0
664	20240718	100800	90328530	2935	2935	2935	2935	292
665	20240718	100700	89471510	2940	2940	2940	2940	0
666	20240718	100600	89471510	2940	2940	2940	2940	22
667	20240718	100500	89406830	2950	2950	2950	2950	0
668	20240718	100400	89406830	2950	2945	2950	2945	54
669	20240718	100300	89247535	2950	2950	2950	2950	0
670	20240718	100200	89247535	2950	2950	2950	2950	0
671	20240718	100100	89247535	2950	2940	2950	2940	2
672	20240718	100000	89241645	2950	2950	2950	2940	39
673	20240718	095900	89126745	2950	2940	2950	2940	27
674	20240718	095800	89047205	2940	2940	2950	2940	7
675	20240718	095700	89026595	2950	2940	2950	2940	27
676	20240718	095600	88947035	2940	2940	2940	2940	91
677	20240718	095500	88679495	2940	2940	2940	2940	1
678	20240718	095400	88676555	2935	2945	2945	2935	28870
679	20240718	095300	3802735	2950	2950	2950	2950	0
680	20240718	095200	3802735	2950	2950	2950	2950	0
681	20240718	095100	3802735	2950	2950	2950	2950	0
682	20240718	095000	3802735	2950	2950	2950	2950	0
683	20240718	094900	3802735	2950	2950	2950	2950	0
684	20240718	094800	3802735	2950	2945	2950	2945	9
685	20240718	094700	3776210	2950	2945	2950	2945	30
686	20240718	094600	3687730	2950	2945	2950	2945	57
687	20240718	094500	3519595	2950	2950	2950	2950	0
688	20240718	094400	3519595	2950	2950	2950	2950	0
689	20240718	094300	3519595	2950	2945	2950	2945	48
690	20240718	094200	3378220	2950	2950	2950	2950	0
691	20240718	094100	3378220	2950	2950	2950	2950	0
692	20240718	094000	3378220	2950	2950	2950	2950	0
693	20240718	093900	3378220	2950	2950	2950	2950	0
694	20240718	093800	3378220	2950	2950	2950	2950	0
695	20240718	093700	3378220	2950	2950	2950	2950	0
696	20240718	093600	3378220	2950	2950	2950	2950	4
697	20240718	093500	3366420	2950	2950	2950	2950	0
698	20240718	093400	3366420	2950	2950	2950	2950	0
699	20240718	093300	3366420	2950	2950	2950	2950	2
700	20240718	093200	3360520	2950	2950	2950	2950	0
701	20240718	093100	3360520	2950	2950	2950	2950	1
702	20240718	093000	3357570	2950	2950	2950	2950	70
703	20240718	092900	3151070	2950	2950	2950	2950	10
704	20240718	092800	3121570	2950	2950	2950	2950	0
705	20240718	092700	3121570	2950	2950	2950	2950	0
706	20240718	092600	3121570	2950	2950	2950	2950	1
707	20240718	092500	3118620	2950	2950	2950	2950	0
708	20240718	092400	3118620	2950	2950	2950	2950	0
709	20240718	092300	3118620	2950	2950	2950	2950	0
710	20240718	092200	3118620	2950	2950	2950	2950	0
711	20240718	092100	3118620	2950	2950	2950	2950	0
712	20240718	092000	3118620	2950	2945	2950	2945	95
713	20240718	091900	2838375	2945	2945	2945	2945	1
714	20240718	091800	2835430	2945	2945	2945	2945	4
715	20240718	091700	2823650	2945	2945	2945	2945	6
716	20240718	091600	2805980	2945	2945	2945	2945	139
717	20240718	091500	2396625	2950	2950	2950	2950	0
718	20240718	091400	2396625	2950	2950	2950	2950	0
719	20240718	091300	2396625	2950	2950	2950	2950	0
720	20240718	091200	2396625	2950	2950	2950	2950	46
721	20240718	091100	2260925	2950	2950	2950	2950	0
722	20240718	091000	2260925	2950	2950	2950	2950	0
723	20240718	090900	2260925	2950	2955	2955	2950	13
724	20240718	090800	2222525	2965	2965	2965	2965	2
725	20240718	090700	2216595	2955	2955	2955	2955	0
726	20240718	090600	2216595	2955	2955	2955	2955	0
727	20240718	090500	2216595	2955	2955	2955	2955	0
728	20240718	090400	2216595	2955	2970	2970	2955	653
729	20240718	090300	277645	2985	2970	2985	2970	24
730	20240718	090200	206350	2975	2975	2975	2975	0
731	20240718	090100	206350	2975	2985	2985	2975	33
732	20240718	090000	107980	2990	3000	3000	2990	36