KissMeData/354200/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	213300	81443820	2860	2860	2860	2860	887
3	20240716	213200	81443820	2860	2860	2860	2860	0
4	20240716	213100	81443820	2860	2860	2860	2860	0
5	20240716	213000	81443820	2860	2860	2860	2860	0
6	20240716	212900	81443820	2860	2860	2860	2860	0
7	20240716	212800	81443820	2860	2860	2860	2860	0
8	20240716	212700	81443820	2860	2860	2860	2860	0
9	20240716	212600	81443820	2860	2860	2860	2860	0
10	20240716	212500	81443820	2860	2860	2860	2860	0
11	20240716	212400	81443820	2860	2860	2860	2860	0
12	20240716	212300	81443820	2860	2860	2860	2860	0
13	20240716	212200	81443820	2860	2860	2860	2860	0
14	20240716	212100	81443820	2860	2860	2860	2860	0
15	20240716	212000	81443820	2860	2860	2860	2860	0
16	20240716	211900	81443820	2860	2860	2860	2860	0
17	20240716	211800	81443820	2860	2860	2860	2860	0
18	20240716	211700	81443820	2860	2860	2860	2860	0
19	20240716	211600	81443820	2860	2860	2860	2860	0
20	20240716	211500	81443820	2860	2860	2860	2860	0
21	20240716	211400	81443820	2860	2860	2860	2860	0
22	20240716	211300	81443820	2860	2860	2860	2860	0
23	20240716	211200	81443820	2860	2860	2860	2860	0
24	20240716	211100	81443820	2860	2860	2860	2860	0
25	20240716	211000	81443820	2860	2860	2860	2860	0
26	20240716	210900	81443820	2860	2860	2860	2860	0
27	20240716	210800	81443820	2860	2860	2860	2860	0
28	20240716	210700	81443820	2860	2860	2860	2860	0
29	20240716	210600	81443820	2860	2860	2860	2860	0
30	20240716	210500	81443820	2860	2860	2860	2860	0
31	20240716	210400	81443820	2860	2860	2860	2860	0
32	20240716	210300	81443820	2860	2860	2860	2860	887
33	20240716	210200	81443820	2860	2860	2860	2860	0
34	20240716	210100	81443820	2860	2860	2860	2860	0
35	20240716	210000	81443820	2860	2860	2860	2860	0
36	20240716	205900	81443820	2860	2860	2860	2860	0
37	20240716	205800	81443820	2860	2860	2860	2860	0
38	20240716	205700	81443820	2860	2860	2860	2860	0
39	20240716	205600	81443820	2860	2860	2860	2860	0
40	20240716	205500	81443820	2860	2860	2860	2860	0
41	20240716	205400	81443820	2860	2860	2860	2860	0
42	20240716	205300	81443820	2860	2860	2860	2860	0
43	20240716	205200	81443820	2860	2860	2860	2860	0
44	20240716	205100	81443820	2860	2860	2860	2860	0
45	20240716	205000	81443820	2860	2860	2860	2860	0
46	20240716	204900	81443820	2860	2860	2860	2860	0
47	20240716	204800	81443820	2860	2860	2860	2860	0
48	20240716	204700	81443820	2860	2860	2860	2860	0
49	20240716	204600	81443820	2860	2860	2860	2860	0
50	20240716	204500	81443820	2860	2860	2860	2860	0
51	20240716	204400	81443820	2860	2860	2860	2860	0
52	20240716	204300	81443820	2860	2860	2860	2860	0
53	20240716	204200	81443820	2860	2860	2860	2860	0
54	20240716	204100	81443820	2860	2860	2860	2860	0
55	20240716	204000	81443820	2860	2860	2860	2860	0
56	20240716	203900	81443820	2860	2860	2860	2860	0
57	20240716	203800	81443820	2860	2860	2860	2860	0
58	20240716	203700	81443820	2860	2860	2860	2860	0
59	20240716	203600	81443820	2860	2860	2860	2860	0
60	20240716	203500	81443820	2860	2860	2860	2860	0
61	20240716	203400	81443820	2860	2860	2860	2860	0
62	20240716	203300	81443820	2860	2860	2860	2860	887
63	20240716	203200	81443820	2860	2860	2860	2860	0
64	20240716	203100	81443820	2860	2860	2860	2860	0
65	20240716	203000	81443820	2860	2860	2860	2860	0
66	20240716	202900	81443820	2860	2860	2860	2860	0
67	20240716	202800	81443820	2860	2860	2860	2860	0
68	20240716	202700	81443820	2860	2860	2860	2860	0
69	20240716	202600	81443820	2860	2860	2860	2860	0
70	20240716	202500	81443820	2860	2860	2860	2860	0
71	20240716	202400	81443820	2860	2860	2860	2860	0
72	20240716	202300	81443820	2860	2860	2860	2860	0
73	20240716	202200	81443820	2860	2860	2860	2860	0
74	20240716	202100	81443820	2860	2860	2860	2860	0
75	20240716	202000	81443820	2860	2860	2860	2860	0
76	20240716	201900	81443820	2860	2860	2860	2860	0
77	20240716	201800	81443820	2860	2860	2860	2860	0
78	20240716	201700	81443820	2860	2860	2860	2860	0
79	20240716	201600	81443820	2860	2860	2860	2860	0
80	20240716	201500	81443820	2860	2860	2860	2860	0
81	20240716	201400	81443820	2860	2860	2860	2860	0
82	20240716	201300	81443820	2860	2860	2860	2860	0
83	20240716	201200	81443820	2860	2860	2860	2860	0
84	20240716	201100	81443820	2860	2860	2860	2860	0
85	20240716	201000	81443820	2860	2860	2860	2860	0
86	20240716	200900	81443820	2860	2860	2860	2860	0
87	20240716	200800	81443820	2860	2860	2860	2860	0
88	20240716	200700	81443820	2860	2860	2860	2860	0
89	20240716	200600	81443820	2860	2860	2860	2860	0
90	20240716	200500	81443820	2860	2860	2860	2860	0
91	20240716	200400	81443820	2860	2860	2860	2860	0
92	20240716	200300	81443820	2860	2860	2860	2860	887
93	20240716	200200	81443820	2860	2860	2860	2860	0
94	20240716	200100	81443820	2860	2860	2860	2860	0
95	20240716	200000	81443820	2860	2860	2860	2860	0
96	20240716	195900	81443820	2860	2860	2860	2860	0
97	20240716	195800	81443820	2860	2860	2860	2860	0
98	20240716	195700	81443820	2860	2860	2860	2860	0
99	20240716	195600	81443820	2860	2860	2860	2860	0
100	20240716	195500	81443820	2860	2860	2860	2860	0
101	20240716	195400	81443820	2860	2860	2860	2860	0
102	20240716	195300	81443820	2860	2860	2860	2860	0
103	20240716	195200	81443820	2860	2860	2860	2860	0
104	20240716	195100	81443820	2860	2860	2860	2860	0
105	20240716	195000	81443820	2860	2860	2860	2860	0
106	20240716	194900	81443820	2860	2860	2860	2860	0
107	20240716	194800	81443820	2860	2860	2860	2860	0
108	20240716	194700	81443820	2860	2860	2860	2860	0
109	20240716	194600	81443820	2860	2860	2860	2860	0
110	20240716	194500	81443820	2860	2860	2860	2860	0
111	20240716	194400	81443820	2860	2860	2860	2860	0
112	20240716	194300	81443820	2860	2860	2860	2860	0
113	20240716	194200	81443820	2860	2860	2860	2860	0
114	20240716	194100	81443820	2860	2860	2860	2860	0
115	20240716	194000	81443820	2860	2860	2860	2860	0
116	20240716	193900	81443820	2860	2860	2860	2860	0
117	20240716	193800	81443820	2860	2860	2860	2860	0
118	20240716	193700	81443820	2860	2860	2860	2860	0
119	20240716	193600	81443820	2860	2860	2860	2860	0
120	20240716	193500	81443820	2860	2860	2860	2860	0
121	20240716	193400	81443820	2860	2860	2860	2860	0
122	20240716	193300	81443820	2860	2860	2860	2860	887
123	20240716	193200	81443820	2860	2860	2860	2860	0
124	20240716	193100	81443820	2860	2860	2860	2860	0
125	20240716	193000	81443820	2860	2860	2860	2860	0
126	20240716	192900	81443820	2860	2860	2860	2860	0
127	20240716	192800	81443820	2860	2860	2860	2860	0
128	20240716	192700	81443820	2860	2860	2860	2860	0
129	20240716	192600	81443820	2860	2860	2860	2860	0
130	20240716	192500	81443820	2860	2860	2860	2860	0
131	20240716	192400	81443820	2860	2860	2860	2860	0
132	20240716	192300	81443820	2860	2860	2860	2860	0
133	20240716	192200	81443820	2860	2860	2860	2860	0
134	20240716	192100	81443820	2860	2860	2860	2860	0
135	20240716	192000	81443820	2860	2860	2860	2860	0
136	20240716	191900	81443820	2860	2860	2860	2860	0
137	20240716	191800	81443820	2860	2860	2860	2860	0
138	20240716	191700	81443820	2860	2860	2860	2860	0
139	20240716	191600	81443820	2860	2860	2860	2860	0
140	20240716	191500	81443820	2860	2860	2860	2860	0
141	20240716	191400	81443820	2860	2860	2860	2860	0
142	20240716	191300	81443820	2860	2860	2860	2860	0
143	20240716	191200	81443820	2860	2860	2860	2860	0
144	20240716	191100	81443820	2860	2860	2860	2860	0
145	20240716	191000	81443820	2860	2860	2860	2860	0
146	20240716	190900	81443820	2860	2860	2860	2860	0
147	20240716	190800	81443820	2860	2860	2860	2860	0
148	20240716	190700	81443820	2860	2860	2860	2860	0
149	20240716	190600	81443820	2860	2860	2860	2860	0
150	20240716	190500	81443820	2860	2860	2860	2860	0
151	20240716	190400	81443820	2860	2860	2860	2860	0
152	20240716	190300	81443820	2860	2860	2860	2860	887
153	20240716	190200	81443820	2860	2860	2860	2860	0
154	20240716	190100	81443820	2860	2860	2860	2860	0
155	20240716	190000	81443820	2860	2860	2860	2860	0
156	20240716	185900	81443820	2860	2860	2860	2860	0
157	20240716	185800	81443820	2860	2860	2860	2860	0
158	20240716	185700	81443820	2860	2860	2860	2860	0
159	20240716	185600	81443820	2860	2860	2860	2860	0
160	20240716	185500	81443820	2860	2860	2860	2860	0
161	20240716	185400	81443820	2860	2860	2860	2860	0
162	20240716	185300	81443820	2860	2860	2860	2860	0
163	20240716	185200	81443820	2860	2860	2860	2860	0
164	20240716	185100	81443820	2860	2860	2860	2860	0
165	20240716	185000	81443820	2860	2860	2860	2860	0
166	20240716	184900	81443820	2860	2860	2860	2860	0
167	20240716	184800	81443820	2860	2860	2860	2860	0
168	20240716	184700	81443820	2860	2860	2860	2860	0
169	20240716	184600	81443820	2860	2860	2860	2860	0
170	20240716	184500	81443820	2860	2860	2860	2860	0
171	20240716	184400	81443820	2860	2860	2860	2860	0
172	20240716	184300	81443820	2860	2860	2860	2860	0
173	20240716	184200	81443820	2860	2860	2860	2860	0
174	20240716	184100	81443820	2860	2860	2860	2860	0
175	20240716	184000	81443820	2860	2860	2860	2860	0
176	20240716	183900	81443820	2860	2860	2860	2860	0
177	20240716	183800	81443820	2860	2860	2860	2860	0
178	20240716	183700	81443820	2860	2860	2860	2860	0
179	20240716	183600	81443820	2860	2860	2860	2860	0
180	20240716	183500	81443820	2860	2860	2860	2860	0
181	20240716	183400	81443820	2860	2860	2860	2860	0
182	20240716	183300	81443820	2860	2860	2860	2860	887
183	20240716	183200	81443820	2860	2860	2860	2860	0
184	20240716	183100	81443820	2860	2860	2860	2860	0
185	20240716	183000	81443820	2860	2860	2860	2860	0
186	20240716	182900	81443820	2860	2860	2860	2860	0
187	20240716	182800	81443820	2860	2860	2860	2860	0
188	20240716	182700	81443820	2860	2860	2860	2860	0
189	20240716	182600	81443820	2860	2860	2860	2860	0
190	20240716	182500	81443820	2860	2860	2860	2860	0
191	20240716	182400	81443820	2860	2860	2860	2860	0
192	20240716	182300	81443820	2860	2860	2860	2860	0
193	20240716	182200	81443820	2860	2860	2860	2860	0
194	20240716	182100	81443820	2860	2860	2860	2860	0
195	20240716	182000	81443820	2860	2860	2860	2860	0
196	20240716	181900	81443820	2860	2860	2860	2860	0
197	20240716	181800	81443820	2860	2860	2860	2860	0
198	20240716	181700	81443820	2860	2860	2860	2860	0
199	20240716	181600	81443820	2860	2860	2860	2860	0
200	20240716	181500	81443820	2860	2860	2860	2860	0
201	20240716	181400	81443820	2860	2860	2860	2860	0
202	20240716	181300	81443820	2860	2860	2860	2860	0
203	20240716	181200	81443820	2860	2860	2860	2860	0
204	20240716	181100	81443820	2860	2860	2860	2860	0
205	20240716	181000	81443820	2860	2860	2860	2860	0
206	20240716	180900	81443820	2860	2860	2860	2860	0
207	20240716	180800	81443820	2860	2860	2860	2860	0
208	20240716	180700	81443820	2860	2860	2860	2860	0
209	20240716	180600	81443820	2860	2860	2860	2860	0
210	20240716	180500	81443820	2860	2860	2860	2860	0
211	20240716	180400	81443820	2860	2860	2860	2860	0
212	20240716	180300	81443820	2860	2860	2860	2860	887
213	20240716	180200	81443820	2860	2860	2860	2860	0
214	20240716	180100	81443820	2860	2860	2860	2860	0
215	20240716	180000	81443820	2860	2860	2860	2860	0
216	20240716	175900	81443820	2860	2860	2860	2860	0
217	20240716	175800	81443820	2860	2860	2860	2860	0
218	20240716	175700	81443820	2860	2860	2860	2860	0
219	20240716	175600	81443820	2860	2860	2860	2860	0
220	20240716	175500	81443820	2860	2860	2860	2860	0
221	20240716	175400	81443820	2860	2860	2860	2860	0
222	20240716	175300	81443820	2860	2860	2860	2860	0
223	20240716	175200	81443820	2860	2860	2860	2860	0
224	20240716	175100	81443820	2860	2860	2860	2860	0
225	20240716	175000	81443820	2860	2860	2860	2860	0
226	20240716	174900	81443820	2860	2860	2860	2860	0
227	20240716	174800	81443820	2860	2860	2860	2860	0
228	20240716	174700	81443820	2860	2860	2860	2860	0
229	20240716	174600	81443820	2860	2860	2860	2860	0
230	20240716	174500	81443820	2860	2860	2860	2860	0
231	20240716	174400	81443820	2860	2860	2860	2860	0
232	20240716	174300	81443820	2860	2860	2860	2860	0
233	20240716	174200	81443820	2860	2860	2860	2860	0
234	20240716	174100	81443820	2860	2860	2860	2860	0
235	20240716	174000	81443820	2860	2860	2860	2860	0
236	20240716	173900	81443820	2860	2860	2860	2860	0
237	20240716	173800	81443820	2860	2860	2860	2860	0
238	20240716	173700	81443820	2860	2860	2860	2860	0
239	20240716	173600	81443820	2860	2860	2860	2860	0
240	20240716	173500	81443820	2860	2860	2860	2860	0
241	20240716	173400	81443820	2860	2860	2860	2860	0
242	20240716	173300	81443820	2860	2860	2860	2860	887
243	20240716	173200	81443820	2860	2860	2860	2860	0
244	20240716	173100	81443820	2860	2860	2860	2860	0
245	20240716	173000	81443820	2860	2860	2860	2860	0
246	20240716	172900	81443820	2860	2860	2860	2860	0
247	20240716	172800	81443820	2860	2860	2860	2860	0
248	20240716	172700	81443820	2860	2860	2860	2860	0
249	20240716	172600	81443820	2860	2860	2860	2860	0
250	20240716	172500	81443820	2860	2860	2860	2860	0
251	20240716	172400	81443820	2860	2860	2860	2860	0
252	20240716	172300	81443820	2860	2860	2860	2860	0
253	20240716	172200	81443820	2860	2860	2860	2860	0
254	20240716	172100	81443820	2860	2860	2860	2860	0
255	20240716	172000	81443820	2860	2860	2860	2860	0
256	20240716	171900	81443820	2860	2860	2860	2860	0
257	20240716	171800	81443820	2860	2860	2860	2860	0
258	20240716	171700	81443820	2860	2860	2860	2860	0
259	20240716	171600	81443820	2860	2860	2860	2860	0
260	20240716	171500	81443820	2860	2860	2860	2860	0
261	20240716	171400	81443820	2860	2860	2860	2860	0
262	20240716	171300	81443820	2860	2860	2860	2860	0
263	20240716	171200	81443820	2860	2860	2860	2860	0
264	20240716	171100	81443820	2860	2860	2860	2860	0
265	20240716	171000	81443820	2860	2860	2860	2860	0
266	20240716	170900	81443820	2860	2860	2860	2860	0
267	20240716	170800	81443820	2860	2860	2860	2860	0
268	20240716	170700	81443820	2860	2860	2860	2860	0
269	20240716	170600	81443820	2860	2860	2860	2860	0
270	20240716	170500	81443820	2860	2860	2860	2860	0
271	20240716	170400	81443820	2860	2860	2860	2860	0
272	20240716	170300	81443820	2860	2860	2860	2860	887
273	20240716	170200	81443820	2860	2860	2860	2860	0
274	20240716	170100	81443820	2860	2860	2860	2860	0
275	20240716	170000	81443820	2860	2860	2860	2860	0
276	20240716	165900	81443820	2860	2860	2860	2860	0
277	20240716	165800	81443820	2860	2860	2860	2860	0
278	20240716	165700	81443820	2860	2860	2860	2860	0
279	20240716	165600	81443820	2860	2860	2860	2860	0
280	20240716	165500	81443820	2860	2860	2860	2860	0
281	20240716	165400	81443820	2860	2860	2860	2860	0
282	20240716	165300	81443820	2860	2860	2860	2860	0
283	20240716	165200	81443820	2860	2860	2860	2860	0
284	20240716	165100	81443820	2860	2860	2860	2860	0
285	20240716	165000	81443820	2860	2860	2860	2860	0
286	20240716	164900	81443820	2860	2860	2860	2860	0
287	20240716	164800	81443820	2860	2860	2860	2860	0
288	20240716	164700	81443820	2860	2860	2860	2860	0
289	20240716	164600	81443820	2860	2860	2860	2860	0
290	20240716	164500	81443820	2860	2860	2860	2860	0
291	20240716	164400	81443820	2860	2860	2860	2860	0
292	20240716	164300	81443820	2860	2860	2860	2860	0
293	20240716	164200	81443820	2860	2860	2860	2860	0
294	20240716	164100	81443820	2860	2860	2860	2860	0
295	20240716	164000	81443820	2860	2860	2860	2860	0
296	20240716	163900	81443820	2860	2860	2860	2860	0
297	20240716	163800	81443820	2860	2860	2860	2860	0
298	20240716	163700	81443820	2860	2860	2860	2860	0
299	20240716	163600	81443820	2860	2860	2860	2860	0
300	20240716	163500	81443820	2860	2860	2860	2860	0
301	20240716	163400	81443820	2860	2860	2860	2860	0
302	20240716	163300	81443820	2860	2860	2860	2860	887
303	20240716	163200	81443820	2860	2860	2860	2860	0
304	20240716	163100	81443820	2860	2860	2860	2860	0
305	20240716	163000	81443820	2860	2860	2860	2860	0
306	20240716	162900	81443820	2860	2860	2860	2860	0
307	20240716	162800	81443820	2860	2860	2860	2860	0
308	20240716	162700	81443820	2860	2860	2860	2860	0
309	20240716	162600	81443820	2860	2860	2860	2860	0
310	20240716	162500	81443820	2860	2860	2860	2860	0
311	20240716	162400	81443820	2860	2860	2860	2860	0
312	20240716	162300	81443820	2860	2860	2860	2860	0
313	20240716	162200	81443820	2860	2860	2860	2860	0
314	20240716	162100	81443820	2860	2860	2860	2860	0
315	20240716	162000	81443820	2860	2860	2860	2860	0
316	20240716	161900	81443820	2860	2860	2860	2860	0
317	20240716	161800	81443820	2860	2860	2860	2860	0
318	20240716	161700	81443820	2860	2860	2860	2860	0
319	20240716	161600	81443820	2860	2860	2860	2860	0
320	20240716	161500	81443820	2860	2860	2860	2860	0
321	20240716	161400	81443820	2860	2860	2860	2860	0
322	20240716	161300	81443820	2860	2860	2860	2860	0
323	20240716	161200	81443820	2860	2860	2860	2860	0
324	20240716	161100	81443820	2860	2860	2860	2860	0
325	20240716	161000	81443820	2860	2860	2860	2860	0
326	20240716	160900	81443820	2860	2860	2860	2860	0
327	20240716	160800	81443820	2860	2860	2860	2860	0
328	20240716	160700	81443820	2860	2860	2860	2860	0
329	20240716	160600	81443820	2860	2860	2860	2860	0
330	20240716	160500	81443820	2860	2860	2860	2860	0
331	20240716	160400	81443820	2860	2860	2860	2860	0
332	20240716	160300	81443820	2860	2860	2860	2860	887
333	20240716	160200	81443820	2860	2860	2860	2860	0
334	20240716	160100	81443820	2860	2860	2860	2860	0
335	20240716	160000	81443820	2860	2860	2860	2860	0
336	20240716	155900	81443820	2860	2860	2860	2860	0
337	20240716	155800	81443820	2860	2860	2860	2860	0
338	20240716	155700	81443820	2860	2860	2860	2860	0
339	20240716	155600	81443820	2860	2860	2860	2860	0
340	20240716	155500	81443820	2860	2860	2860	2860	0
341	20240716	155400	81443820	2860	2860	2860	2860	0
342	20240716	155300	81443820	2860	2860	2860	2860	0
343	20240716	155200	81443820	2860	2860	2860	2860	0
344	20240716	155100	81443820	2860	2860	2860	2860	0
345	20240716	155000	81443820	2860	2860	2860	2860	0
346	20240716	154900	81443820	2860	2860	2860	2860	0
347	20240716	154800	81443820	2860	2860	2860	2860	0
348	20240716	154700	81443820	2860	2860	2860	2860	0
349	20240716	154600	81443820	2860	2860	2860	2860	0
350	20240716	154500	81443820	2860	2860	2860	2860	0
351	20240716	154400	81443820	2860	2860	2860	2860	0
352	20240716	154300	81443820	2860	2860	2860	2860	0
353	20240716	154200	81443820	2860	2860	2860	2860	0
354	20240716	154100	81443820	2860	2860	2860	2860	0
355	20240716	154000	81443820	2860	2860	2860	2860	0
356	20240716	153900	81443820	2860	2860	2860	2860	0
357	20240716	153800	81443820	2860	2860	2860	2860	0
358	20240716	153700	81443820	2860	2860	2860	2860	0
359	20240716	153600	81443820	2860	2860	2860	2860	0
360	20240716	153500	81443820	2860	2860	2860	2860	0
361	20240716	153400	81443820	2860	2860	2860	2860	0
362	20240716	153300	81443820	2860	2860	2860	2860	887
363	20240716	153200	81443820	2860	2860	2860	2860	0
364	20240716	153100	81443820	2860	2860	2860	2860	0
365	20240716	153000	81443820	2860	2860	2860	2860	887
366	20240716	152900	78907000	2875	2875	2875	2875	0
367	20240716	152800	78907000	2875	2875	2875	2875	0
368	20240716	152700	78907000	2875	2875	2875	2875	0
369	20240716	152600	78907000	2875	2875	2875	2875	0
370	20240716	152500	78907000	2875	2875	2875	2875	0
371	20240716	152400	78907000	2875	2875	2875	2875	0
372	20240716	152300	78907000	2875	2875	2875	2875	0
373	20240716	152200	78907000	2875	2875	2875	2875	0
374	20240716	152100	78907000	2875	2875	2875	2875	0
375	20240716	152000	78907000	2875	2875	2875	2875	0
376	20240716	151900	78907000	2875	2870	2875	2870	8
377	20240716	151800	78884025	2870	2870	2870	2870	1
378	20240716	151700	78881155	2870	2855	2870	2855	233
379	20240716	151600	78215880	2855	2855	2855	2855	244
380	20240716	151500	77519260	2860	2860	2860	2860	375
381	20240716	151400	76446760	2865	2865	2865	2865	0
382	20240716	151300	76446760	2865	2865	2865	2865	174
383	20240716	151200	75948250	2865	2870	2870	2865	110
384	20240716	151100	75632610	2870	2870	2870	2870	2
385	20240716	151000	75626870	2870	2870	2870	2870	1
386	20240716	150900	75624000	2870	2870	2870	2870	0
387	20240716	150800	75624000	2870	2870	2870	2870	0
388	20240716	150700	75624000	2870	2870	2870	2870	0
389	20240716	150600	75624000	2870	2870	2870	2870	0
390	20240716	150500	75624000	2870	2870	2870	2870	0
391	20240716	150400	75624000	2870	2870	2870	2870	0
392	20240716	150300	75624000	2870	2870	2870	2870	0
393	20240716	150200	75624000	2870	2870	2870	2870	0
394	20240716	150100	75624000	2870	2870	2870	2870	0
395	20240716	150000	75624000	2870	2870	2870	2870	0
396	20240716	145900	75624000	2870	2870	2870	2870	0
397	20240716	145800	75624000	2870	2870	2870	2870	0
398	20240716	145700	75624000	2870	2870	2870	2870	0
399	20240716	145600	75624000	2870	2870	2870	2870	0
400	20240716	145500	75624000	2870	2870	2870	2870	0
401	20240716	145400	75624000	2870	2870	2870	2870	22
402	20240716	145300	75560860	2870	2870	2870	2870	6
403	20240716	145200	75543640	2870	2870	2870	2870	500
404	20240716	145100	74108640	2870	2865	2870	2865	102
405	20240716	145000	73816400	2865	2865	2865	2865	0
406	20240716	144900	73816400	2865	2865	2865	2865	100
407	20240716	144800	73529900	2860	2860	2860	2860	0
408	20240716	144700	73529900	2860	2870	2870	2860	134
409	20240716	144600	73146320	2870	2865	2870	2865	3
410	20240716	144500	73137720	2870	2870	2870	2870	0
411	20240716	144400	73137720	2870	2870	2870	2870	0
412	20240716	144300	73137720	2870	2870	2870	2870	0
413	20240716	144200	73137720	2870	2870	2870	2870	100
414	20240716	144100	72850720	2870	2870	2870	2870	0
415	20240716	144000	72850720	2870	2870	2870	2870	10
416	20240716	143900	72822020	2870	2870	2870	2870	1
417	20240716	143800	72819150	2875	2875	2875	2875	0
418	20240716	143700	72819150	2875	2875	2875	2875	0
419	20240716	143600	72819150	2875	2875	2875	2875	0
420	20240716	143500	72819150	2875	2875	2875	2875	395
421	20240716	143400	71683525	2875	2875	2875	2875	57
422	20240716	143300	71519650	2875	2875	2875	2875	0
423	20240716	143200	71519650	2875	2875	2875	2875	131
424	20240716	143100	71143025	2880	2880	2880	2880	0
425	20240716	143000	71143025	2880	2880	2880	2880	0
426	20240716	142900	71143025	2880	2880	2880	2880	0
427	20240716	142800	71143025	2880	2880	2880	2880	0
428	20240716	142700	71143025	2880	2880	2880	2880	0
429	20240716	142600	71143025	2880	2880	2880	2880	0
430	20240716	142500	71143025	2880	2880	2880	2880	0
431	20240716	142400	71143025	2880	2880	2880	2880	0
432	20240716	142300	71143025	2880	2880	2880	2880	0
433	20240716	142200	71143025	2880	2880	2880	2880	0
434	20240716	142100	71143025	2880	2880	2880	2880	0
435	20240716	142000	71143025	2880	2880	2880	2880	2
436	20240716	141900	71137265	2875	2875	2875	2875	57
437	20240716	141800	70973390	2880	2880	2880	2880	0
438	20240716	141700	70973390	2880	2880	2880	2880	0
439	20240716	141600	70973390	2880	2880	2880	2880	0
440	20240716	141500	70973390	2880	2880	2880	2880	0
441	20240716	141400	70973390	2880	2880	2880	2880	0
442	20240716	141300	70973390	2880	2880	2880	2880	0
443	20240716	141200	70973390	2880	2880	2880	2880	173
444	20240716	141100	70475150	2875	2875	2875	2875	0
445	20240716	141000	70475150	2875	2875	2875	2875	10
446	20240716	140900	70446400	2875	2880	2880	2875	126
447	20240716	140800	70084020	2880	2880	2880	2880	10
448	20240716	140700	70055220	2875	2875	2875	2875	1000
449	20240716	140600	67180220	2880	2880	2880	2880	2
450	20240716	140500	67174460	2880	2880	2880	2880	1
451	20240716	140400	67171580	2885	2885	2885	2885	50
452	20240716	140300	67027330	2890	2890	2890	2890	0
453	20240716	140200	67027330	2890	2890	2890	2890	0
454	20240716	140100	67027330	2890	2880	2890	2880	764
455	20240716	140000	64823590	2880	2880	2880	2880	0
456	20240716	135900	64823590	2880	2880	2880	2880	0
457	20240716	135800	64823590	2880	2875	2880	2875	2
458	20240716	135700	64817835	2880	2880	2880	2880	0
459	20240716	135600	64817835	2880	2880	2880	2880	0
460	20240716	135500	64817835	2880	2880	2880	2880	0
461	20240716	135400	64817835	2880	2880	2880	2880	0
462	20240716	135300	64817835	2880	2880	2880	2880	0
463	20240716	135200	64817835	2880	2860	2880	2860	502
464	20240716	135100	63382075	2855	2855	2855	2855	0
465	20240716	135000	63382075	2855	2855	2855	2855	0
466	20240716	134900	63382075	2855	2855	2855	2855	0
467	20240716	134800	63382075	2855	2855	2855	2855	0
468	20240716	134700	63382075	2855	2855	2855	2855	0
469	20240716	134600	63382075	2855	2855	2855	2855	0
470	20240716	134500	63382075	2855	2855	2855	2855	0
471	20240716	134400	63382075	2855	2855	2855	2855	0
472	20240716	134300	63382075	2855	2855	2855	2855	0
473	20240716	134200	63382075	2855	2855	2855	2855	0
474	20240716	134100	63382075	2855	2855	2855	2855	0
475	20240716	134000	63382075	2855	2855	2855	2855	0
476	20240716	133900	63382075	2855	2855	2855	2855	0
477	20240716	133800	63382075	2855	2855	2855	2855	0
478	20240716	133700	63382075	2855	2855	2855	2855	0
479	20240716	133600	63382075	2855	2855	2855	2855	0
480	20240716	133500	63382075	2855	2885	2885	2855	301
481	20240716	133400	62521210	2880	2880	2880	2880	5
482	20240716	133300	62506810	2885	2865	2885	2860	5510
483	20240716	133200	46687775	2865	2865	2865	2865	0
484	20240716	133100	46687775	2865	2865	2865	2865	0
485	20240716	133000	46687775	2865	2865	2865	2865	0
486	20240716	132900	46687775	2865	2865	2865	2865	0
487	20240716	132800	46687775	2865	2865	2865	2865	0
488	20240716	132700	46687775	2865	2865	2865	2865	0
489	20240716	132600	46687775	2865	2865	2865	2865	0
490	20240716	132500	46687775	2865	2865	2865	2865	0
491	20240716	132400	46687775	2865	2865	2865	2865	0
492	20240716	132300	46687775	2865	2865	2865	2865	0
493	20240716	132200	46687775	2865	2865	2865	2865	0
494	20240716	132100	46687775	2865	2865	2865	2865	0
495	20240716	132000	46687775	2865	2865	2865	2865	0
496	20240716	131900	46687775	2865	2865	2865	2865	11
497	20240716	131800	46656260	2865	2855	2865	2855	50
498	20240716	131700	46513400	2855	2855	2855	2855	0
499	20240716	131600	46513400	2855	2855	2855	2855	0
500	20240716	131500	46513400	2855	2855	2855	2855	0
501	20240716	131400	46513400	2855	2855	2855	2855	0
502	20240716	131300	46513400	2855	2860	2860	2855	150
503	20240716	131200	46084790	2860	2860	2860	2860	0
504	20240716	131100	46084790	2860	2860	2860	2860	0
505	20240716	131000	46084790	2860	2860	2860	2860	0
506	20240716	130900	46084790	2860	2860	2860	2860	0
507	20240716	130800	46084790	2860	2860	2860	2860	0
508	20240716	130700	46084790	2860	2860	2860	2860	0
509	20240716	130600	46084790	2860	2860	2860	2860	0
510	20240716	130500	46084790	2860	2860	2860	2860	0
511	20240716	130400	46084790	2860	2860	2860	2860	0
512	20240716	130300	46084790	2860	2860	2860	2860	0
513	20240716	130200	46084790	2860	2860	2860	2860	0
514	20240716	130100	46084790	2860	2860	2860	2860	0
515	20240716	130000	46084790	2860	2860	2860	2860	0
516	20240716	125900	46084790	2860	2860	2860	2860	0
517	20240716	125800	46084790	2860	2860	2860	2860	0
518	20240716	125700	46084790	2860	2860	2860	2860	0
519	20240716	125600	46084790	2860	2860	2860	2860	0
520	20240716	125500	46084790	2860	2860	2860	2860	0
521	20240716	125400	46084790	2860	2860	2860	2860	0
522	20240716	125300	46084790	2860	2860	2860	2860	0
523	20240716	125200	46084790	2860	2860	2860	2860	0
524	20240716	125100	46084790	2860	2860	2860	2860	0
525	20240716	125000	46084790	2860	2860	2860	2860	0
526	20240716	124900	46084790	2860	2860	2860	2860	0
527	20240716	124800	46084790	2860	2860	2860	2860	41
528	20240716	124700	45967530	2855	2855	2855	2855	0
529	20240716	124600	45967530	2855	2855	2855	2855	0
530	20240716	124500	45967530	2855	2860	2860	2855	100
531	20240716	124400	45681695	2865	2865	2865	2865	0
532	20240716	124300	45681695	2865	2865	2865	2865	0
533	20240716	124200	45681695	2865	2865	2865	2865	0
534	20240716	124100	45681695	2865	2865	2865	2865	0
535	20240716	124000	45681695	2865	2865	2865	2865	325
536	20240716	123900	44750570	2865	2865	2865	2865	0
537	20240716	123800	44750570	2865	2865	2865	2865	0
538	20240716	123700	44750570	2865	2865	2865	2865	0
539	20240716	123600	44750570	2865	2865	2865	2865	0
540	20240716	123500	44750570	2865	2865	2865	2865	0
541	20240716	123400	44750570	2865	2865	2865	2865	0
542	20240716	123300	44750570	2865	2865	2865	2865	0
543	20240716	123200	44750570	2865	2865	2865	2865	0
544	20240716	123100	44750570	2865	2865	2865	2865	515
545	20240716	123000	43275095	2865	2865	2865	2865	0
546	20240716	122900	43275095	2865	2865	2865	2865	2
547	20240716	122800	43269365	2860	2860	2860	2860	0
548	20240716	122700	43269365	2860	2855	2860	2855	1173
549	20240716	122600	39915085	2860	2860	2860	2860	0
550	20240716	122500	39915085	2860	2860	2860	2860	433
551	20240716	122400	38676705	2860	2860	2860	2860	0
552	20240716	122300	38676705	2860	2860	2860	2860	16
553	20240716	122200	38630945	2860	2860	2860	2860	0
554	20240716	122100	38630945	2860	2860	2860	2860	49
555	20240716	122000	38490805	2860	2860	2860	2860	2
556	20240716	121900	38485085	2855	2855	2855	2855	0
557	20240716	121800	38485085	2855	2855	2855	2855	926
558	20240716	121700	35841355	2855	2855	2855	2855	1264
559	20240716	121600	32232635	2860	2860	2860	2860	0
560	20240716	121500	32232635	2860	2860	2860	2860	0
561	20240716	121400	32232635	2860	2860	2860	2860	0
562	20240716	121300	32232635	2860	2860	2860	2860	0
563	20240716	121200	32232635	2860	2860	2860	2860	0
564	20240716	121100	32232635	2860	2860	2860	2860	0
565	20240716	121000	32232635	2860	2860	2860	2860	0
566	20240716	120900	32232635	2860	2860	2860	2860	500
567	20240716	120800	30802635	2855	2855	2855	2855	0
568	20240716	120700	30802635	2855	2855	2855	2855	0
569	20240716	120600	30802635	2855	2855	2855	2855	0
570	20240716	120500	30802635	2855	2855	2855	2855	0
571	20240716	120400	30802635	2855	2855	2855	2855	0
572	20240716	120300	30802635	2855	2855	2855	2855	16
573	20240716	120200	30756955	2860	2860	2860	2860	0
574	20240716	120100	30756955	2860	2860	2860	2860	438
575	20240716	120000	29504275	2865	2865	2865	2865	0
576	20240716	115900	29504275	2865	2865	2865	2865	0
577	20240716	115800	29504275	2865	2865	2865	2865	0
578	20240716	115700	29504275	2865	2865	2865	2865	0
579	20240716	115600	29504275	2865	2865	2865	2865	0
580	20240716	115500	29504275	2865	2865	2865	2865	0
581	20240716	115400	29504275	2865	2865	2865	2865	1
582	20240716	115300	29501410	2865	2865	2865	2865	0
583	20240716	115200	29501410	2865	2865	2865	2865	0
584	20240716	115100	29501410	2865	2865	2865	2865	0
585	20240716	115000	29501410	2865	2865	2865	2865	12
586	20240716	114900	29467030	2860	2860	2860	2860	0
587	20240716	114800	29467030	2860	2860	2860	2860	0
588	20240716	114700	29467030	2860	2860	2860	2860	0
589	20240716	114600	29467030	2860	2860	2860	2860	0
590	20240716	114500	29467030	2860	2860	2860	2860	0
591	20240716	114400	29467030	2860	2860	2860	2860	0
592	20240716	114300	29467030	2860	2860	2860	2860	0
593	20240716	114200	29467030	2860	2860	2860	2860	0
594	20240716	114100	29467030	2860	2860	2860	2860	100
595	20240716	114000	29181030	2865	2865	2865	2865	0
596	20240716	113900	29181030	2865	2865	2865	2865	1
597	20240716	113800	29178165	2865	2870	2870	2865	588
598	20240716	113700	27490610	2870	2865	2870	2865	111
599	20240716	113600	27172350	2860	2860	2860	2860	0
600	20240716	113500	27172350	2860	2860	2860	2860	0
601	20240716	113400	27172350	2860	2860	2860	2860	0
602	20240716	113300	27172350	2860	2860	2860	2860	2
603	20240716	113200	27166630	2860	2860	2860	2860	0
604	20240716	113100	27166630	2860	2860	2860	2860	0
605	20240716	113000	27166630	2860	2860	2860	2860	153
606	20240716	112900	26729050	2860	2860	2860	2860	0
607	20240716	112800	26729050	2860	2860	2860	2860	1
608	20240716	112700	26726190	2865	2865	2865	2865	0
609	20240716	112600	26726190	2865	2865	2865	2865	0
610	20240716	112500	26726190	2865	2865	2865	2865	2
611	20240716	112400	26720460	2865	2865	2865	2865	1
612	20240716	112300	26717595	2860	2860	2860	2860	1
613	20240716	112200	26714735	2865	2865	2865	2865	1
614	20240716	112100	26711870	2860	2860	2860	2860	0
615	20240716	112000	26711870	2860	2860	2860	2860	0
616	20240716	111900	26711870	2860	2860	2860	2860	0
617	20240716	111800	26711870	2860	2860	2860	2860	0
618	20240716	111700	26711870	2860	2860	2860	2860	0
619	20240716	111600	26711870	2860	2860	2860	2860	0
620	20240716	111500	26711870	2860	2860	2860	2860	2
621	20240716	111400	26706150	2860	2860	2860	2860	0
622	20240716	111300	26706150	2860	2860	2860	2860	0
623	20240716	111200	26706150	2860	2860	2860	2860	1
624	20240716	111100	26703290	2865	2865	2865	2865	0
625	20240716	111000	26703290	2865	2865	2865	2865	0
626	20240716	110900	26703290	2865	2865	2865	2865	0
627	20240716	110800	26703290	2865	2865	2865	2865	1
628	20240716	110700	26700425	2860	2860	2860	2860	0
629	20240716	110600	26700425	2860	2860	2860	2860	4
630	20240716	110500	26688985	2865	2865	2865	2865	0
631	20240716	110400	26688985	2865	2865	2865	2865	0
632	20240716	110300	26688985	2865	2865	2865	2865	0
633	20240716	110200	26688985	2865	2865	2865	2865	0
634	20240716	110100	26688985	2865	2865	2865	2865	0
635	20240716	110000	26688985	2865	2865	2865	2865	0
636	20240716	105900	26688985	2865	2865	2865	2865	0
637	20240716	105800	26688985	2865	2865	2865	2865	0
638	20240716	105700	26688985	2865	2865	2865	2865	2
639	20240716	105600	26683255	2870	2870	2870	2870	0
640	20240716	105500	26683255	2870	2870	2870	2870	0
641	20240716	105400	26683255	2870	2870	2870	2870	0
642	20240716	105300	26683255	2870	2870	2870	2870	1
643	20240716	105200	26680385	2865	2865	2865	2865	1
644	20240716	105100	26677520	2860	2865	2865	2860	635
645	20240716	105000	24861410	2870	2870	2870	2865	3
646	20240716	104900	24852805	2865	2855	2865	2855	16
647	20240716	104800	24807005	2860	2860	2860	2860	1
648	20240716	104700	24804145	2850	2850	2850	2850	17
649	20240716	104600	24755695	2850	2850	2850	2850	22
650	20240716	104500	24692995	2850	2850	2850	2850	30
651	20240716	104400	24607495	2850	2850	2850	2850	5
652	20240716	104300	24593245	2850	2850	2850	2850	0
653	20240716	104200	24593245	2850	2850	2850	2850	0
654	20240716	104100	24593245	2850	2850	2850	2850	0
655	20240716	104000	24593245	2850	2850	2850	2850	0
656	20240716	103900	24593245	2850	2850	2850	2850	0
657	20240716	103800	24593245	2850	2850	2850	2850	38
658	20240716	103700	24484945	2855	2855	2855	2855	0
659	20240716	103600	24484945	2855	2855	2855	2855	0
660	20240716	103500	24484945	2855	2855	2855	2855	0
661	20240716	103400	24484945	2855	2855	2855	2855	0
662	20240716	103300	24484945	2855	2855	2855	2855	0
663	20240716	103200	24484945	2855	2855	2855	2855	0
664	20240716	103100	24484945	2855	2855	2855	2855	0
665	20240716	103000	24484945	2855	2855	2855	2855	0
666	20240716	102900	24484945	2855	2855	2855	2855	29
667	20240716	102800	24402150	2860	2860	2860	2860	0
668	20240716	102700	24402150	2860	2860	2860	2860	0
669	20240716	102600	24402150	2860	2860	2860	2860	0
670	20240716	102500	24402150	2860	2860	2860	2860	0
671	20240716	102400	24402150	2860	2860	2860	2860	0
672	20240716	102300	24402150	2860	2860	2860	2860	0
673	20240716	102200	24402150	2860	2860	2860	2860	1
674	20240716	102100	24399290	2860	2860	2860	2860	1
675	20240716	102000	24396430	2865	2865	2865	2865	0
676	20240716	101900	24396430	2865	2865	2865	2865	0
677	20240716	101800	24396430	2865	2865	2865	2865	0
678	20240716	101700	24396430	2865	2865	2865	2865	0
679	20240716	101600	24396430	2865	2865	2865	2865	0
680	20240716	101500	24396430	2865	2865	2865	2865	0
681	20240716	101400	24396430	2865	2865	2865	2865	5
682	20240716	101300	24382105	2865	2865	2865	2865	0
683	20240716	101200	24382105	2865	2865	2865	2865	2
684	20240716	101100	24376375	2855	2855	2855	2855	0
685	20240716	101000	24376375	2855	2855	2855	2855	0
686	20240716	100900	24376375	2855	2855	2855	2855	0
687	20240716	100800	24376375	2855	2855	2855	2855	0
688	20240716	100700	24376375	2855	2855	2855	2855	0
689	20240716	100600	24376375	2855	2855	2855	2855	0
690	20240716	100500	24376375	2855	2855	2855	2855	0
691	20240716	100400	24376375	2855	2855	2855	2855	0
692	20240716	100300	24376375	2855	2855	2855	2855	50
693	20240716	100200	24233625	2870	2870	2870	2870	0
694	20240716	100100	24233625	2870	2870	2870	2870	0
695	20240716	100000	24233625	2870	2870	2870	2870	0
696	20240716	095900	24233625	2870	2870	2870	2870	0
697	20240716	095800	24233625	2870	2870	2870	2870	2
698	20240716	095700	24227885	2870	2870	2870	2870	0
699	20240716	095600	24227885	2870	2870	2870	2870	1
700	20240716	095500	24225015	2870	2870	2870	2870	1
701	20240716	095400	24222145	2870	2870	2870	2870	0
702	20240716	095300	24222145	2870	2870	2870	2870	0
703	20240716	095200	24222145	2870	2870	2870	2870	0
704	20240716	095100	24222145	2870	2870	2870	2870	1
705	20240716	095000	24219275	2850	2860	2860	2850	300
706	20240716	094900	23362665	2870	2870	2870	2870	0
707	20240716	094800	23362665	2870	2870	2870	2870	0
708	20240716	094700	23362665	2870	2870	2870	2870	5000
709	20240716	094600	9012665	2870	2870	2870	2870	0
710	20240716	094500	9012665	2870	2870	2870	2870	0
711	20240716	094400	9012665	2870	2870	2870	2870	0
712	20240716	094300	9012665	2870	2870	2870	2870	0
713	20240716	094200	9012665	2870	2860	2870	2860	2
714	20240716	094100	9006935	2865	2865	2865	2865	0
715	20240716	094000	9006935	2865	2865	2865	2865	0
716	20240716	093900	9006935	2865	2865	2865	2865	0
717	20240716	093800	9006935	2865	2865	2865	2865	0
718	20240716	093700	9006935	2865	2865	2865	2865	0
719	20240716	093600	9006935	2865	2865	2865	2865	0
720	20240716	093500	9006935	2865	2865	2865	2865	28
721	20240716	093400	8926715	2865	2865	2865	2865	0
722	20240716	093300	8926715	2865	2865	2865	2865	0
723	20240716	093200	8926715	2865	2865	2865	2865	0
724	20240716	093100	8926715	2865	2865	2865	2865	0
725	20240716	093000	8926715	2865	2865	2865	2865	0
726	20240716	092900	8926715	2865	2865	2865	2865	0
727	20240716	092800	8926715	2865	2865	2865	2865	2
728	20240716	092700	8920985	2855	2855	2855	2855	0
729	20240716	092600	8920985	2855	2855	2855	2855	1
730	20240716	092500	8918130	2855	2855	2855	2855	0
731	20240716	092400	8918130	2855	2855	2855	2855	28
732	20240716	092300	8838190	2850	2850	2850	2850	0
733	20240716	092200	8838190	2850	2850	2850	2850	0
734	20240716	092100	8838190	2850	2850	2850	2850	0
735	20240716	092000	8838190	2850	2860	2860	2850	1831
736	20240716	091900	3614185	2865	2865	2865	2865	307
737	20240716	091800	2734630	2880	2880	2880	2880	0
738	20240716	091700	2734630	2880	2880	2880	2880	0
739	20240716	091600	2734630	2880	2880	2880	2880	0
740	20240716	091500	2734630	2880	2880	2880	2875	50
741	20240716	091400	2590645	2880	2880	2880	2880	9
742	20240716	091300	2564725	2875	2870	2875	2870	309
743	20240716	091200	1677585	2870	2870	2870	2870	0
744	20240716	091100	1677585	2870	2865	2870	2865	8
745	20240716	091000	1654645	2865	2870	2870	2865	6
746	20240716	090900	1637440	2870	2870	2870	2870	8
747	20240716	090800	1614480	2860	2860	2860	2860	0
748	20240716	090700	1614480	2860	2860	2860	2860	0
749	20240716	090600	1614480	2860	2860	2860	2860	0
750	20240716	090500	1614480	2860	2870	2870	2860	211
751	20240716	090400	1009610	2860	2860	2860	2860	0
752	20240716	090300	1009610	2860	2860	2860	2860	200
753	20240716	090200	437610	2860	2860	2860	2860	50
754	20240716	090100	294610	2860	2860	2860	2860	100
755	20240716	090000	8610	2870	2870	2870	2870	3