KissMeData/347740/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	212800	177737015	2990	2990	2990	2990	2547
3	20240715	212700	177737015	2990	2990	2990	2990	0
4	20240715	212600	177737015	2990	2990	2990	2990	0
5	20240715	212500	177737015	2990	2990	2990	2990	0
6	20240715	212400	177737015	2990	2990	2990	2990	0
7	20240715	212300	177737015	2990	2990	2990	2990	0
8	20240715	212200	177737015	2990	2990	2990	2990	0
9	20240715	212100	177737015	2990	2990	2990	2990	0
10	20240715	212000	177737015	2990	2990	2990	2990	0
11	20240715	211900	177737015	2990	2990	2990	2990	0
12	20240715	211800	177737015	2990	2990	2990	2990	0
13	20240715	211700	177737015	2990	2990	2990	2990	0
14	20240715	211600	177737015	2990	2990	2990	2990	0
15	20240715	211500	177737015	2990	2990	2990	2990	0
16	20240715	211400	177737015	2990	2990	2990	2990	0
17	20240715	211300	177737015	2990	2990	2990	2990	0
18	20240715	211200	177737015	2990	2990	2990	2990	0
19	20240715	211100	177737015	2990	2990	2990	2990	0
20	20240715	211000	177737015	2990	2990	2990	2990	0
21	20240715	210900	177737015	2990	2990	2990	2990	0
22	20240715	210800	177737015	2990	2990	2990	2990	0
23	20240715	210700	177737015	2990	2990	2990	2990	0
24	20240715	210600	177737015	2990	2990	2990	2990	0
25	20240715	210500	177737015	2990	2990	2990	2990	0
26	20240715	210400	177737015	2990	2990	2990	2990	0
27	20240715	210300	177737015	2990	2990	2990	2990	0
28	20240715	210200	177737015	2990	2990	2990	2990	0
29	20240715	210100	177737015	2990	2990	2990	2990	0
30	20240715	210000	177737015	2990	2990	2990	2990	0
31	20240715	205900	177737015	2990	2990	2990	2990	0
32	20240715	205800	177737015	2990	2990	2990	2990	2547
33	20240715	205700	177737015	2990	2990	2990	2990	0
34	20240715	205600	177737015	2990	2990	2990	2990	0
35	20240715	205500	177737015	2990	2990	2990	2990	0
36	20240715	205400	177737015	2990	2990	2990	2990	0
37	20240715	205300	177737015	2990	2990	2990	2990	0
38	20240715	205200	177737015	2990	2990	2990	2990	0
39	20240715	205100	177737015	2990	2990	2990	2990	0
40	20240715	205000	177737015	2990	2990	2990	2990	0
41	20240715	204900	177737015	2990	2990	2990	2990	0
42	20240715	204800	177737015	2990	2990	2990	2990	0
43	20240715	204700	177737015	2990	2990	2990	2990	0
44	20240715	204600	177737015	2990	2990	2990	2990	0
45	20240715	204500	177737015	2990	2990	2990	2990	0
46	20240715	204400	177737015	2990	2990	2990	2990	0
47	20240715	204300	177737015	2990	2990	2990	2990	0
48	20240715	204200	177737015	2990	2990	2990	2990	0
49	20240715	204100	177737015	2990	2990	2990	2990	0
50	20240715	204000	177737015	2990	2990	2990	2990	0
51	20240715	203900	177737015	2990	2990	2990	2990	0
52	20240715	203800	177737015	2990	2990	2990	2990	0
53	20240715	203700	177737015	2990	2990	2990	2990	0
54	20240715	203600	177737015	2990	2990	2990	2990	0
55	20240715	203500	177737015	2990	2990	2990	2990	0
56	20240715	203400	177737015	2990	2990	2990	2990	0
57	20240715	203300	177737015	2990	2990	2990	2990	0
58	20240715	203200	177737015	2990	2990	2990	2990	0
59	20240715	203100	177737015	2990	2990	2990	2990	0
60	20240715	203000	177737015	2990	2990	2990	2990	0
61	20240715	202900	177737015	2990	2990	2990	2990	0
62	20240715	202800	177737015	2990	2990	2990	2990	2547
63	20240715	202700	177737015	2990	2990	2990	2990	0
64	20240715	202600	177737015	2990	2990	2990	2990	0
65	20240715	202500	177737015	2990	2990	2990	2990	0
66	20240715	202400	177737015	2990	2990	2990	2990	0
67	20240715	202300	177737015	2990	2990	2990	2990	0
68	20240715	202200	177737015	2990	2990	2990	2990	0
69	20240715	202100	177737015	2990	2990	2990	2990	0
70	20240715	202000	177737015	2990	2990	2990	2990	0
71	20240715	201900	177737015	2990	2990	2990	2990	0
72	20240715	201800	177737015	2990	2990	2990	2990	0
73	20240715	201700	177737015	2990	2990	2990	2990	0
74	20240715	201600	177737015	2990	2990	2990	2990	0
75	20240715	201500	177737015	2990	2990	2990	2990	0
76	20240715	201400	177737015	2990	2990	2990	2990	0
77	20240715	201300	177737015	2990	2990	2990	2990	0
78	20240715	201200	177737015	2990	2990	2990	2990	0
79	20240715	201100	177737015	2990	2990	2990	2990	0
80	20240715	201000	177737015	2990	2990	2990	2990	0
81	20240715	200900	177737015	2990	2990	2990	2990	0
82	20240715	200800	177737015	2990	2990	2990	2990	0
83	20240715	200700	177737015	2990	2990	2990	2990	0
84	20240715	200600	177737015	2990	2990	2990	2990	0
85	20240715	200500	177737015	2990	2990	2990	2990	0
86	20240715	200400	177737015	2990	2990	2990	2990	0
87	20240715	200300	177737015	2990	2990	2990	2990	0
88	20240715	200200	177737015	2990	2990	2990	2990	0
89	20240715	200100	177737015	2990	2990	2990	2990	0
90	20240715	200000	177737015	2990	2990	2990	2990	0
91	20240715	195900	177737015	2990	2990	2990	2990	0
92	20240715	195800	177737015	2990	2990	2990	2990	2547
93	20240715	195700	177737015	2990	2990	2990	2990	0
94	20240715	195600	177737015	2990	2990	2990	2990	0
95	20240715	195500	177737015	2990	2990	2990	2990	0
96	20240715	195400	177737015	2990	2990	2990	2990	0
97	20240715	195300	177737015	2990	2990	2990	2990	0
98	20240715	195200	177737015	2990	2990	2990	2990	0
99	20240715	195100	177737015	2990	2990	2990	2990	0
100	20240715	195000	177737015	2990	2990	2990	2990	0
101	20240715	194900	177737015	2990	2990	2990	2990	0
102	20240715	194800	177737015	2990	2990	2990	2990	0
103	20240715	194700	177737015	2990	2990	2990	2990	0
104	20240715	194600	177737015	2990	2990	2990	2990	0
105	20240715	194500	177737015	2990	2990	2990	2990	0
106	20240715	194400	177737015	2990	2990	2990	2990	0
107	20240715	194300	177737015	2990	2990	2990	2990	0
108	20240715	194200	177737015	2990	2990	2990	2990	0
109	20240715	194100	177737015	2990	2990	2990	2990	0
110	20240715	194000	177737015	2990	2990	2990	2990	0
111	20240715	193900	177737015	2990	2990	2990	2990	0
112	20240715	193800	177737015	2990	2990	2990	2990	0
113	20240715	193700	177737015	2990	2990	2990	2990	0
114	20240715	193600	177737015	2990	2990	2990	2990	0
115	20240715	193500	177737015	2990	2990	2990	2990	0
116	20240715	193400	177737015	2990	2990	2990	2990	0
117	20240715	193300	177737015	2990	2990	2990	2990	0
118	20240715	193200	177737015	2990	2990	2990	2990	0
119	20240715	193100	177737015	2990	2990	2990	2990	0
120	20240715	193000	177737015	2990	2990	2990	2990	0
121	20240715	192900	177737015	2990	2990	2990	2990	0
122	20240715	192800	177737015	2990	2990	2990	2990	2547
123	20240715	192700	177737015	2990	2990	2990	2990	0
124	20240715	192600	177737015	2990	2990	2990	2990	0
125	20240715	192500	177737015	2990	2990	2990	2990	0
126	20240715	192400	177737015	2990	2990	2990	2990	0
127	20240715	192300	177737015	2990	2990	2990	2990	0
128	20240715	192200	177737015	2990	2990	2990	2990	0
129	20240715	192100	177737015	2990	2990	2990	2990	0
130	20240715	192000	177737015	2990	2990	2990	2990	0
131	20240715	191900	177737015	2990	2990	2990	2990	0
132	20240715	191800	177737015	2990	2990	2990	2990	0
133	20240715	191700	177737015	2990	2990	2990	2990	0
134	20240715	191600	177737015	2990	2990	2990	2990	0
135	20240715	191500	177737015	2990	2990	2990	2990	0
136	20240715	191400	177737015	2990	2990	2990	2990	0
137	20240715	191300	177737015	2990	2990	2990	2990	0
138	20240715	191200	177737015	2990	2990	2990	2990	0
139	20240715	191100	177737015	2990	2990	2990	2990	0
140	20240715	191000	177737015	2990	2990	2990	2990	0
141	20240715	190900	177737015	2990	2990	2990	2990	0
142	20240715	190800	177737015	2990	2990	2990	2990	0
143	20240715	190700	177737015	2990	2990	2990	2990	0
144	20240715	190600	177737015	2990	2990	2990	2990	0
145	20240715	190500	177737015	2990	2990	2990	2990	0
146	20240715	190400	177737015	2990	2990	2990	2990	0
147	20240715	190300	177737015	2990	2990	2990	2990	0
148	20240715	190200	177737015	2990	2990	2990	2990	0
149	20240715	190100	177737015	2990	2990	2990	2990	0
150	20240715	190000	177737015	2990	2990	2990	2990	0
151	20240715	185900	177737015	2990	2990	2990	2990	0
152	20240715	185800	177737015	2990	2990	2990	2990	2547
153	20240715	185700	177737015	2990	2990	2990	2990	0
154	20240715	185600	177737015	2990	2990	2990	2990	0
155	20240715	185500	177737015	2990	2990	2990	2990	0
156	20240715	185400	177737015	2990	2990	2990	2990	0
157	20240715	185300	177737015	2990	2990	2990	2990	0
158	20240715	185200	177737015	2990	2990	2990	2990	0
159	20240715	185100	177737015	2990	2990	2990	2990	0
160	20240715	185000	177737015	2990	2990	2990	2990	0
161	20240715	184900	177737015	2990	2990	2990	2990	0
162	20240715	184800	177737015	2990	2990	2990	2990	0
163	20240715	184700	177737015	2990	2990	2990	2990	0
164	20240715	184600	177737015	2990	2990	2990	2990	0
165	20240715	184500	177737015	2990	2990	2990	2990	0
166	20240715	184400	177737015	2990	2990	2990	2990	0
167	20240715	184300	177737015	2990	2990	2990	2990	0
168	20240715	184200	177737015	2990	2990	2990	2990	0
169	20240715	184100	177737015	2990	2990	2990	2990	0
170	20240715	184000	177737015	2990	2990	2990	2990	0
171	20240715	183900	177737015	2990	2990	2990	2990	0
172	20240715	183800	177737015	2990	2990	2990	2990	0
173	20240715	183700	177737015	2990	2990	2990	2990	0
174	20240715	183600	177737015	2990	2990	2990	2990	0
175	20240715	183500	177737015	2990	2990	2990	2990	0
176	20240715	183400	177737015	2990	2990	2990	2990	0
177	20240715	183300	177737015	2990	2990	2990	2990	0
178	20240715	183200	177737015	2990	2990	2990	2990	0
179	20240715	183100	177737015	2990	2990	2990	2990	0
180	20240715	183000	177737015	2990	2990	2990	2990	0
181	20240715	182900	177737015	2990	2990	2990	2990	0
182	20240715	182800	177737015	2990	2990	2990	2990	2547
183	20240715	182700	177737015	2990	2990	2990	2990	0
184	20240715	182600	177737015	2990	2990	2990	2990	0
185	20240715	182500	177737015	2990	2990	2990	2990	0
186	20240715	182400	177737015	2990	2990	2990	2990	0
187	20240715	182300	177737015	2990	2990	2990	2990	0
188	20240715	182200	177737015	2990	2990	2990	2990	0
189	20240715	182100	177737015	2990	2990	2990	2990	0
190	20240715	182000	177737015	2990	2990	2990	2990	0
191	20240715	181900	177737015	2990	2990	2990	2990	0
192	20240715	181800	177737015	2990	2990	2990	2990	0
193	20240715	181700	177737015	2990	2990	2990	2990	0
194	20240715	181600	177737015	2990	2990	2990	2990	0
195	20240715	181500	177737015	2990	2990	2990	2990	0
196	20240715	181400	177737015	2990	2990	2990	2990	0
197	20240715	181300	177737015	2990	2990	2990	2990	0
198	20240715	181200	177737015	2990	2990	2990	2990	0
199	20240715	181100	177737015	2990	2990	2990	2990	0
200	20240715	181000	177737015	2990	2990	2990	2990	0
201	20240715	180900	177737015	2990	2990	2990	2990	0
202	20240715	180800	177737015	2990	2990	2990	2990	0
203	20240715	180700	177737015	2990	2990	2990	2990	0
204	20240715	180600	177737015	2990	2990	2990	2990	0
205	20240715	180500	177737015	2990	2990	2990	2990	0
206	20240715	180400	177737015	2990	2990	2990	2990	0
207	20240715	180300	177737015	2990	2990	2990	2990	0
208	20240715	180200	177737015	2990	2990	2990	2990	0
209	20240715	180100	177737015	2990	2990	2990	2990	0
210	20240715	180000	177737015	2990	2990	2990	2990	0
211	20240715	175900	177737015	2990	2990	2990	2990	0
212	20240715	175800	177737015	2990	2990	2990	2990	2547
213	20240715	175700	177737015	2990	2990	2990	2990	0
214	20240715	175600	177737015	2990	2990	2990	2990	0
215	20240715	175500	177737015	2990	2990	2990	2990	0
216	20240715	175400	177737015	2990	2990	2990	2990	0
217	20240715	175300	177737015	2990	2990	2990	2990	0
218	20240715	175200	177737015	2990	2990	2990	2990	0
219	20240715	175100	177737015	2990	2990	2990	2990	0
220	20240715	175000	177737015	2990	2990	2990	2990	0
221	20240715	174900	177737015	2990	2990	2990	2990	0
222	20240715	174800	177737015	2990	2990	2990	2990	0
223	20240715	174700	177737015	2990	2990	2990	2990	0
224	20240715	174600	177737015	2990	2990	2990	2990	0
225	20240715	174500	177737015	2990	2990	2990	2990	0
226	20240715	174400	177737015	2990	2990	2990	2990	0
227	20240715	174300	177737015	2990	2990	2990	2990	0
228	20240715	174200	177737015	2990	2990	2990	2990	0
229	20240715	174100	177737015	2990	2990	2990	2990	0
230	20240715	174000	177737015	2990	2990	2990	2990	0
231	20240715	173900	177737015	2990	2990	2990	2990	0
232	20240715	173800	177737015	2990	2990	2990	2990	0
233	20240715	173700	177737015	2990	2990	2990	2990	0
234	20240715	173600	177737015	2990	2990	2990	2990	0
235	20240715	173500	177737015	2990	2990	2990	2990	0
236	20240715	173400	177737015	2990	2990	2990	2990	0
237	20240715	173300	177737015	2990	2990	2990	2990	0
238	20240715	173200	177737015	2990	2990	2990	2990	0
239	20240715	173100	177737015	2990	2990	2990	2990	0
240	20240715	173000	177737015	2990	2990	2990	2990	0
241	20240715	172900	177737015	2990	2990	2990	2990	0
242	20240715	172800	177737015	2990	2990	2990	2990	2547
243	20240715	172700	177737015	2990	2990	2990	2990	0
244	20240715	172600	177737015	2990	2990	2990	2990	0
245	20240715	172500	177737015	2990	2990	2990	2990	0
246	20240715	172400	177737015	2990	2990	2990	2990	0
247	20240715	172300	177737015	2990	2990	2990	2990	0
248	20240715	172200	177737015	2990	2990	2990	2990	0
249	20240715	172100	177737015	2990	2990	2990	2990	0
250	20240715	172000	177737015	2990	2990	2990	2990	0
251	20240715	171900	177737015	2990	2990	2990	2990	0
252	20240715	171800	177737015	2990	2990	2990	2990	0
253	20240715	171700	177737015	2990	2990	2990	2990	0
254	20240715	171600	177737015	2990	2990	2990	2990	0
255	20240715	171500	177737015	2990	2990	2990	2990	0
256	20240715	171400	177737015	2990	2990	2990	2990	0
257	20240715	171300	177737015	2990	2990	2990	2990	0
258	20240715	171200	177737015	2990	2990	2990	2990	0
259	20240715	171100	177737015	2990	2990	2990	2990	0
260	20240715	171000	177737015	2990	2990	2990	2990	0
261	20240715	170900	177737015	2990	2990	2990	2990	0
262	20240715	170800	177737015	2990	2990	2990	2990	0
263	20240715	170700	177737015	2990	2990	2990	2990	0
264	20240715	170600	177737015	2990	2990	2990	2990	0
265	20240715	170500	177737015	2990	2990	2990	2990	0
266	20240715	170400	177737015	2990	2990	2990	2990	0
267	20240715	170300	177737015	2990	2990	2990	2990	0
268	20240715	170200	177737015	2990	2990	2990	2990	0
269	20240715	170100	177737015	2990	2990	2990	2990	0
270	20240715	170000	177737015	2990	2990	2990	2990	0
271	20240715	165900	177737015	2990	2990	2990	2990	0
272	20240715	165800	177737015	2990	2990	2990	2990	2547
273	20240715	165700	177737015	2990	2990	2990	2990	0
274	20240715	165600	177737015	2990	2990	2990	2990	0
275	20240715	165500	177737015	2990	2990	2990	2990	0
276	20240715	165400	177737015	2990	2990	2990	2990	0
277	20240715	165300	177737015	2990	2990	2990	2990	0
278	20240715	165200	177737015	2990	2990	2990	2990	0
279	20240715	165100	177737015	2990	2990	2990	2990	0
280	20240715	165000	177737015	2990	2990	2990	2990	0
281	20240715	164900	177737015	2990	2990	2990	2990	0
282	20240715	164800	177737015	2990	2990	2990	2990	0
283	20240715	164700	177737015	2990	2990	2990	2990	0
284	20240715	164600	177737015	2990	2990	2990	2990	0
285	20240715	164500	177737015	2990	2990	2990	2990	0
286	20240715	164400	177737015	2990	2990	2990	2990	0
287	20240715	164300	177737015	2990	2990	2990	2990	0
288	20240715	164200	177737015	2990	2990	2990	2990	0
289	20240715	164100	177737015	2990	2990	2990	2990	0
290	20240715	164000	177737015	2990	2990	2990	2990	0
291	20240715	163900	177737015	2990	2990	2990	2990	0
292	20240715	163800	177737015	2990	2990	2990	2990	0
293	20240715	163700	177737015	2990	2990	2990	2990	0
294	20240715	163600	177737015	2990	2990	2990	2990	0
295	20240715	163500	177737015	2990	2990	2990	2990	0
296	20240715	163400	177737015	2990	2990	2990	2990	0
297	20240715	163300	177737015	2990	2990	2990	2990	0
298	20240715	163200	177737015	2990	2990	2990	2990	0
299	20240715	163100	177737015	2990	2990	2990	2990	0
300	20240715	163000	177737015	2990	2990	2990	2990	0
301	20240715	162900	177737015	2990	2990	2990	2990	0
302	20240715	162800	177737015	2990	2990	2990	2990	2547
303	20240715	162700	177737015	2990	2990	2990	2990	0
304	20240715	162600	177737015	2990	2990	2990	2990	0
305	20240715	162500	177737015	2990	2990	2990	2990	0
306	20240715	162400	177737015	2990	2990	2990	2990	0
307	20240715	162300	177737015	2990	2990	2990	2990	0
308	20240715	162200	177737015	2990	2990	2990	2990	0
309	20240715	162100	177737015	2990	2990	2990	2990	0
310	20240715	162000	177737015	2990	2990	2990	2990	0
311	20240715	161900	177737015	2990	2990	2990	2990	0
312	20240715	161800	177737015	2990	2990	2990	2990	0
313	20240715	161700	177737015	2990	2990	2990	2990	0
314	20240715	161600	177737015	2990	2990	2990	2990	0
315	20240715	161500	177737015	2990	2990	2990	2990	0
316	20240715	161400	177737015	2990	2990	2990	2990	0
317	20240715	161300	177737015	2990	2990	2990	2990	0
318	20240715	161200	177737015	2990	2990	2990	2990	0
319	20240715	161100	177737015	2990	2990	2990	2990	0
320	20240715	161000	177737015	2990	2990	2990	2990	0
321	20240715	160900	177737015	2990	2990	2990	2990	0
322	20240715	160800	177737015	2990	2990	2990	2990	0
323	20240715	160700	177737015	2990	2990	2990	2990	0
324	20240715	160600	177737015	2990	2990	2990	2990	0
325	20240715	160500	177737015	2990	2990	2990	2990	0
326	20240715	160400	177737015	2990	2990	2990	2990	0
327	20240715	160300	177737015	2990	2990	2990	2990	0
328	20240715	160200	177737015	2990	2990	2990	2990	0
329	20240715	160100	177737015	2990	2990	2990	2990	0
330	20240715	160000	177737015	2990	2990	2990	2990	0
331	20240715	155900	177737015	2990	2990	2990	2990	0
332	20240715	155800	177737015	2990	2990	2990	2990	2547
333	20240715	155700	177737015	2990	2990	2990	2990	0
334	20240715	155600	177737015	2990	2990	2990	2990	0
335	20240715	155500	177737015	2990	2990	2990	2990	0
336	20240715	155400	177737015	2990	2990	2990	2990	0
337	20240715	155300	177737015	2990	2990	2990	2990	0
338	20240715	155200	177737015	2990	2990	2990	2990	0
339	20240715	155100	177737015	2990	2990	2990	2990	0
340	20240715	155000	177737015	2990	2990	2990	2990	0
341	20240715	154900	177737015	2990	2990	2990	2990	0
342	20240715	154800	177737015	2990	2990	2990	2990	0
343	20240715	154700	177737015	2990	2990	2990	2990	0
344	20240715	154600	177737015	2990	2990	2990	2990	0
345	20240715	154500	177737015	2990	2990	2990	2990	0
346	20240715	154400	177737015	2990	2990	2990	2990	0
347	20240715	154300	177737015	2990	2990	2990	2990	0
348	20240715	154200	177737015	2990	2990	2990	2990	0
349	20240715	154100	177737015	2990	2990	2990	2990	0
350	20240715	154000	177737015	2990	2990	2990	2990	0
351	20240715	153900	177737015	2990	2990	2990	2990	0
352	20240715	153800	177737015	2990	2990	2990	2990	0
353	20240715	153700	177737015	2990	2990	2990	2990	0
354	20240715	153600	177737015	2990	2990	2990	2990	0
355	20240715	153500	177737015	2990	2990	2990	2990	0
356	20240715	153400	177737015	2990	2990	2990	2990	0
357	20240715	153300	177737015	2990	2990	2990	2990	0
358	20240715	153200	177737015	2990	2990	2990	2990	0
359	20240715	153100	177737015	2990	2990	2990	2990	0
360	20240715	153000	177737015	2990	2990	2990	2990	2547
361	20240715	152900	170121485	2965	2965	2965	2965	0
362	20240715	152800	170121485	2965	2965	2965	2965	0
363	20240715	152700	170121485	2965	2965	2965	2965	0
364	20240715	152600	170121485	2965	2965	2965	2965	0
365	20240715	152500	170121485	2965	2965	2965	2965	0
366	20240715	152400	170121485	2965	2965	2965	2965	0
367	20240715	152300	170121485	2965	2965	2965	2965	0
368	20240715	152200	170121485	2965	2965	2965	2965	0
369	20240715	152100	170121485	2965	2965	2965	2965	0
370	20240715	152000	170121485	2965	2965	2965	2965	0
371	20240715	151900	170121485	2965	2965	2965	2965	65
372	20240715	151800	169928760	2975	2975	2975	2975	16
373	20240715	151700	169881160	2975	2960	2975	2960	7
374	20240715	151600	169860425	2960	2975	2975	2960	3513
375	20240715	151500	159440385	2980	2975	2980	2975	26
376	20240715	151400	159362910	2980	2975	2980	2975	802
377	20240715	151300	156972960	2980	2980	2980	2980	0
378	20240715	151200	156972960	2980	2980	2980	2970	260
379	20240715	151100	156200520	2990	2990	2990	2990	0
380	20240715	151000	156200520	2990	2980	2990	2980	1040
381	20240715	150900	153101110	2975	2975	2975	2975	2
382	20240715	150800	153095160	2970	2970	2970	2970	0
383	20240715	150700	153095160	2970	2970	2970	2970	57
384	20240715	150600	152925870	2965	2965	2965	2965	0
385	20240715	150500	152925870	2965	2970	2970	2965	1500
386	20240715	150400	148472200	2975	2975	2975	2975	40
387	20240715	150300	148353200	2975	2975	2975	2975	19
388	20240715	150200	148296675	2975	2975	2975	2975	152
389	20240715	150100	147844475	2975	2975	2975	2975	0
390	20240715	150000	147844475	2975	2975	2975	2975	152
391	20240715	145900	147392275	2995	2995	2995	2995	0
392	20240715	145800	147392275	2995	2995	2995	2995	0
393	20240715	145700	147392275	2995	2995	2995	2995	25
394	20240715	145600	147317400	2990	2985	2990	2985	1960
395	20240715	145500	141457010	2990	2990	2990	2990	0
396	20240715	145400	141457010	2990	2990	2990	2990	0
397	20240715	145300	141457010	2990	2990	2990	2990	3
398	20240715	145200	141448040	2990	2990	2990	2990	0
399	20240715	145100	141448040	2990	2975	2990	2970	986
400	20240715	145000	138519045	2975	2975	2975	2975	0
401	20240715	144900	138519045	2975	2975	2975	2975	0
402	20240715	144800	138519045	2975	2975	2975	2975	1
403	20240715	144700	138516070	2995	2995	2995	2995	0
404	20240715	144600	138516070	2995	2995	2995	2995	0
405	20240715	144500	138516070	2995	2990	2995	2990	1685
406	20240715	144400	133474420	2980	2980	2980	2980	29
407	20240715	144300	133388000	2980	2980	2980	2980	0
408	20240715	144200	133388000	2980	2980	2980	2980	0
409	20240715	144100	133388000	2980	2980	2980	2980	0
410	20240715	144000	133388000	2980	2980	2980	2980	30
411	20240715	143900	133298600	2980	2980	2980	2980	20
412	20240715	143800	133239000	2980	2980	2980	2980	1
413	20240715	143700	133236020	2980	2980	2980	2980	0
414	20240715	143600	133236020	2980	2980	2980	2980	0
415	20240715	143500	133236020	2980	2980	2980	2980	0
416	20240715	143400	133236020	2980	2980	2980	2980	40
417	20240715	143300	133116820	2995	2995	2995	2995	0
418	20240715	143200	133116820	2995	2995	2995	2995	167
419	20240715	143100	132616655	2990	2990	2990	2990	0
420	20240715	143000	132616655	2990	2985	2990	2985	100
421	20240715	142900	132317665	2990	2990	2990	2980	9
422	20240715	142800	132290765	2980	2980	2980	2980	11
423	20240715	142700	132257985	2990	2970	2990	2970	21
424	20240715	142600	132195295	2995	2975	2995	2975	16
425	20240715	142500	132147545	2980	2980	2980	2980	0
426	20240715	142400	132147545	2980	2980	2980	2980	0
427	20240715	142300	132147545	2980	2980	2980	2980	0
428	20240715	142200	132147545	2980	2980	2980	2980	0
429	20240715	142100	132147545	2980	2980	2980	2980	0
430	20240715	142000	132147545	2980	2980	2980	2980	0
431	20240715	141900	132147545	2980	2980	2980	2980	0
432	20240715	141800	132147545	2980	2980	2980	2980	335
433	20240715	141700	131149245	2970	2970	2970	2970	673
434	20240715	141600	129150435	2980	2980	2980	2980	0
435	20240715	141500	129150435	2980	2980	2980	2980	1
436	20240715	141400	129147455	2970	2970	2970	2970	0
437	20240715	141300	129147455	2970	2970	2970	2970	0
438	20240715	141200	129147455	2970	2970	2970	2970	0
439	20240715	141100	129147455	2970	2970	2970	2970	0
440	20240715	141000	129147455	2970	2970	2970	2970	0
441	20240715	140900	129147455	2970	2970	2970	2970	1000
442	20240715	140800	126177455	2970	2970	2970	2970	0
443	20240715	140700	126177455	2970	2970	2970	2970	3
444	20240715	140600	126168545	2975	2980	2980	2975	351
445	20240715	140500	125124315	2980	2980	2980	2980	199
446	20240715	140400	124531295	2985	2985	2985	2985	0
447	20240715	140300	124531295	2985	2985	2985	2985	0
448	20240715	140200	124531295	2985	2985	2985	2985	102
449	20240715	140100	124226825	2980	2980	2980	2980	1
450	20240715	140000	124223845	2975	2975	2975	2975	59
451	20240715	135900	124048320	2975	2975	2975	2975	0
452	20240715	135800	124048320	2975	2975	2975	2975	101
453	20240715	135700	123747845	2975	2975	2975	2975	0
454	20240715	135600	123747845	2975	2975	2975	2975	0
455	20240715	135500	123747845	2975	2975	2975	2975	0
456	20240715	135400	123747845	2975	2975	2975	2975	0
457	20240715	135300	123747845	2975	2975	2975	2975	195
458	20240715	135200	123167720	2995	2995	2995	2995	0
459	20240715	135100	123167720	2995	2995	2995	2995	0
460	20240715	135000	123167720	2995	2995	2995	2995	0
461	20240715	134900	123167720	2995	2975	2995	2975	101
462	20240715	134800	122865255	2975	2980	2980	2975	2
463	20240715	134700	122859300	2990	2990	2990	2990	1
464	20240715	134600	122856310	2995	2995	2995	2995	0
465	20240715	134500	122856310	2995	2995	2995	2995	0
466	20240715	134400	122856310	2995	2995	2995	2995	0
467	20240715	134300	122856310	2995	2995	2995	2995	0
468	20240715	134200	122856310	2995	2995	2995	2995	0
469	20240715	134100	122856310	2995	2985	2995	2985	35
470	20240715	134000	122751775	2975	2975	2975	2975	0
471	20240715	133900	122751775	2975	2975	2975	2975	31
472	20240715	133800	122659550	2985	2985	2985	2985	0
473	20240715	133700	122659550	2985	2985	2985	2985	0
474	20240715	133600	122659550	2985	2985	2985	2985	1000
475	20240715	133500	119674550	2970	2970	2970	2970	0
476	20240715	133400	119674550	2970	2970	2970	2970	0
477	20240715	133300	119674550	2970	2970	2970	2970	0
478	20240715	133200	119674550	2970	2970	2970	2970	0
479	20240715	133100	119674550	2970	2970	2970	2970	5
480	20240715	133000	119659700	2985	2985	2985	2985	834
481	20240715	132900	117170210	2985	2980	2985	2980	3
482	20240715	132800	117161265	2965	2985	2985	2965	4377
483	20240715	132700	104147185	2985	2985	2985	2985	0
484	20240715	132600	104147185	2985	2985	2985	2985	0
485	20240715	132500	104147185	2985	2985	2985	2985	1
486	20240715	132400	104144200	2985	2985	2985	2985	0
487	20240715	132300	104144200	2985	2985	2985	2985	0
488	20240715	132200	104144200	2985	2985	2985	2985	0
489	20240715	132100	104144200	2985	2985	2985	2985	0
490	20240715	132000	104144200	2985	2985	2985	2985	0
491	20240715	131900	104144200	2985	2985	2985	2985	0
492	20240715	131800	104144200	2985	2985	2985	2985	0
493	20240715	131700	104144200	2985	2985	2985	2985	0
494	20240715	131600	104144200	2985	2985	2985	2985	0
495	20240715	131500	104144200	2985	2985	2985	2985	0
496	20240715	131400	104144200	2985	2985	2985	2985	0
497	20240715	131300	104144200	2985	2985	2985	2985	0
498	20240715	131200	104144200	2985	2985	2985	2985	0
499	20240715	131100	104144200	2985	2985	2985	2985	0
500	20240715	131000	104144200	2985	2985	2985	2985	0
501	20240715	130900	104144200	2985	2985	2985	2985	0
502	20240715	130800	104144200	2985	2985	2985	2985	0
503	20240715	130700	104144200	2985	2985	2985	2985	30
504	20240715	130600	104054650	2990	2985	2990	2985	663
505	20240715	130500	102074045	2985	2985	2985	2985	0
506	20240715	130400	102074045	2985	2985	2985	2985	0
507	20240715	130300	102074045	2985	2985	2985	2985	0
508	20240715	130200	102074045	2985	2985	2985	2985	100
509	20240715	130100	101775545	2985	2985	2985	2985	0
510	20240715	130000	101775545	2985	2985	2985	2985	0
511	20240715	125900	101775545	2985	2985	2985	2985	0
512	20240715	125800	101775545	2985	2985	2985	2985	0
513	20240715	125700	101775545	2985	2985	2985	2985	0
514	20240715	125600	101775545	2985	2985	2985	2985	0
515	20240715	125500	101775545	2985	2985	2985	2985	0
516	20240715	125400	101775545	2985	2985	2985	2985	0
517	20240715	125300	101775545	2985	2985	2985	2985	1
518	20240715	125200	101772560	2990	2990	2990	2990	0
519	20240715	125100	101772560	2990	2990	2990	2990	0
520	20240715	125000	101772560	2990	2990	2990	2990	0
521	20240715	124900	101772560	2990	2990	2990	2990	0
522	20240715	124800	101772560	2990	2990	2990	2990	0
523	20240715	124700	101772560	2990	2990	2990	2990	800
524	20240715	124600	99380560	2970	2970	2970	2970	0
525	20240715	124500	99380560	2970	2975	2990	2970	75
526	20240715	124400	99157600	2975	2975	2975	2975	452
527	20240715	124300	97812900	2975	2975	2975	2975	0
528	20240715	124200	97812900	2975	2975	2975	2975	0
529	20240715	124100	97812900	2975	2975	2975	2975	0
530	20240715	124000	97812900	2975	2975	2975	2975	0
531	20240715	123900	97812900	2975	2975	2975	2975	0
532	20240715	123800	97812900	2975	2975	2975	2975	0
533	20240715	123700	97812900	2975	2975	2975	2975	0
534	20240715	123600	97812900	2975	2975	2975	2975	0
535	20240715	123500	97812900	2975	2975	2975	2975	0
536	20240715	123400	97812900	2975	2975	2975	2975	0
537	20240715	123300	97812900	2975	2975	2975	2975	0
538	20240715	123200	97812900	2975	2975	2975	2975	0
539	20240715	123100	97812900	2975	2975	2975	2975	0
540	20240715	123000	97812900	2975	2975	2975	2975	0
541	20240715	122900	97812900	2975	2975	2975	2975	0
542	20240715	122800	97812900	2975	2975	2975	2975	0
543	20240715	122700	97812900	2975	2975	2975	2975	20
544	20240715	122600	97753400	2990	2990	2990	2990	100
545	20240715	122500	97454400	2990	2990	2990	2990	35
546	20240715	122400	97349750	2990	2990	2990	2990	25
547	20240715	122300	97275000	2990	2985	2990	2985	187
548	20240715	122200	96716680	2985	2980	2985	2975	1213
549	20240715	122100	93105625	2975	2975	2975	2975	0
550	20240715	122000	93105625	2975	2975	2975	2975	0
551	20240715	121900	93105625	2975	2975	2975	2975	0
552	20240715	121800	93105625	2975	2975	2975	2975	0
553	20240715	121700	93105625	2975	2975	2975	2975	258
554	20240715	121600	92338075	2975	2975	2975	2975	0
555	20240715	121500	92338075	2975	2975	2975	2975	0
556	20240715	121400	92338075	2975	2975	2975	2975	0
557	20240715	121300	92338075	2975	2975	2975	2975	0
558	20240715	121200	92338075	2975	2975	2975	2975	0
559	20240715	121100	92338075	2975	2975	2975	2975	0
560	20240715	121000	92338075	2975	2975	2975	2975	0
561	20240715	120900	92338075	2975	2975	2975	2975	1
562	20240715	120800	92335100	2975	2975	2975	2975	0
563	20240715	120700	92335100	2975	2975	2975	2975	50
564	20240715	120600	92186350	2975	2975	2975	2975	1
565	20240715	120500	92183375	2975	2975	2975	2975	0
566	20240715	120400	92183375	2975	2975	2975	2975	0
567	20240715	120300	92183375	2975	2975	2975	2975	1
568	20240715	120200	92180400	2975	2975	2975	2975	0
569	20240715	120100	92180400	2975	2975	2975	2975	0
570	20240715	120000	92180400	2975	2980	2980	2975	600
571	20240715	115900	90393165	3000	3000	3000	3000	0
572	20240715	115800	90393165	3000	3000	3000	3000	0
573	20240715	115700	90393165	3000	3000	3000	3000	0
574	20240715	115600	90393165	3000	3000	3000	3000	0
575	20240715	115500	90393165	3000	2985	3000	2980	2180
576	20240715	115400	83893630	2985	2985	2985	2985	0
577	20240715	115300	83893630	2985	2985	2985	2985	0
578	20240715	115200	83893630	2985	2985	2985	2985	0
579	20240715	115100	83893630	2985	2985	2985	2985	0
580	20240715	115000	83893630	2985	2985	2985	2985	0
581	20240715	114900	83893630	2985	2985	2985	2985	0
582	20240715	114800	83893630	2985	2985	2985	2985	0
583	20240715	114700	83893630	2985	2985	2985	2985	0
584	20240715	114600	83893630	2985	2985	2985	2985	0
585	20240715	114500	83893630	2985	2985	2985	2985	0
586	20240715	114400	83893630	2985	2985	2985	2985	0
587	20240715	114300	83893630	2985	2985	2985	2985	113
588	20240715	114200	83556325	3005	3005	3005	3005	0
589	20240715	114100	83556325	3005	3005	3005	3005	0
590	20240715	114000	83556325	3005	3005	3005	3005	0
591	20240715	113900	83556325	3005	3005	3005	3005	0
592	20240715	113800	83556325	3005	3005	3005	3005	0
593	20240715	113700	83556325	3005	3005	3005	3005	0
594	20240715	113600	83556325	3005	3005	3005	3005	0
595	20240715	113500	83556325	3005	3005	3005	3005	0
596	20240715	113400	83556325	3005	3005	3005	3005	0
597	20240715	113300	83556325	3005	3005	3005	3005	0
598	20240715	113200	83556325	3005	3005	3005	3005	5
599	20240715	113100	83541300	2985	2990	2990	2985	51
600	20240715	113000	83389050	2985	2985	2985	2985	0
601	20240715	112900	83389050	2985	2985	2985	2985	0
602	20240715	112800	83389050	2985	2985	2985	2985	0
603	20240715	112700	83389050	2985	2985	2985	2985	0
604	20240715	112600	83389050	2985	2985	2985	2985	477
605	20240715	112500	81965205	2985	2985	2985	2985	7
606	20240715	112400	81944310	2990	2990	2990	2990	0
607	20240715	112300	81944310	2990	2990	2990	2990	0
608	20240715	112200	81944310	2990	2990	2990	2990	0
609	20240715	112100	81944310	2990	2990	2990	2990	0
610	20240715	112000	81944310	2990	2990	2990	2990	394
611	20240715	111900	80766250	2985	2985	2985	2985	2
612	20240715	111800	80760280	2990	2990	2990	2990	0
613	20240715	111700	80760280	2990	2990	2990	2985	118
614	20240715	111600	80407510	2985	2985	2985	2985	70
615	20240715	111500	80198560	2990	2990	2990	2990	659
616	20240715	111400	78228150	2990	2990	2990	2990	0
617	20240715	111300	78228150	2990	2995	2995	2990	294
618	20240715	111200	77348990	3000	3000	3000	3000	0
619	20240715	111100	77348990	3000	3000	3000	3000	284
620	20240715	111000	76496990	3000	3000	3000	3000	58
621	20240715	110900	76322990	3005	3005	3005	3005	0
622	20240715	110800	76322990	3005	3005	3005	3005	50
623	20240715	110700	76172740	3005	3005	3005	3005	35
624	20240715	110600	76067565	3010	3010	3010	3010	50
625	20240715	110500	75917065	3015	3015	3015	3015	0
626	20240715	110400	75917065	3015	3015	3015	3015	0
627	20240715	110300	75917065	3015	3015	3015	3015	0
628	20240715	110200	75917065	3015	3015	3015	3015	0
629	20240715	110100	75917065	3015	3015	3015	3015	100
630	20240715	110000	75615565	3015	3015	3015	3015	10
631	20240715	105900	75585415	3015	3015	3015	3015	0
632	20240715	105800	75585415	3015	3015	3015	3015	3
633	20240715	105700	75576370	3010	3010	3010	3010	0
634	20240715	105600	75576370	3010	3010	3010	3010	703
635	20240715	105500	73460340	3005	3000	3005	3000	201
636	20240715	105400	72856465	2985	2985	2985	2985	0
637	20240715	105300	72856465	2985	2985	2985	2985	0
638	20240715	105200	72856465	2985	2985	2985	2985	0
639	20240715	105100	72856465	2985	2985	2985	2985	0
640	20240715	105000	72856465	2985	2985	2985	2985	0
641	20240715	104900	72856465	2985	2985	2985	2985	0
642	20240715	104800	72856465	2985	2985	2985	2985	0
643	20240715	104700	72856465	2985	2985	2985	2985	0
644	20240715	104600	72856465	2985	2985	2985	2985	0
645	20240715	104500	72856465	2985	2985	2985	2985	1
646	20240715	104400	72853480	3005	3005	3005	3005	0
647	20240715	104300	72853480	3005	3005	3005	3005	0
648	20240715	104200	72853480	3005	3005	3005	3005	2
649	20240715	104100	72847470	3005	3005	3005	3005	0
650	20240715	104000	72847470	3005	3005	3005	3005	132
651	20240715	103900	72450810	3000	2985	3000	2985	1623
652	20240715	103800	67583000	2995	2995	2995	2995	10
653	20240715	103700	67553050	2985	2985	2985	2985	0
654	20240715	103600	67553050	2985	2985	2985	2985	0
655	20240715	103500	67553050	2985	2990	2990	2985	240
656	20240715	103400	66836645	2980	2980	2980	2980	0
657	20240715	103300	66836645	2980	2995	2995	2980	676
658	20240715	103200	64812160	2985	2985	2985	2980	186
659	20240715	103100	64257110	2975	2975	2975	2975	55
660	20240715	103000	64093485	2975	2975	2975	2975	0
661	20240715	102900	64093485	2975	2975	2975	2975	0
662	20240715	102800	64093485	2975	2975	2975	2975	10
663	20240715	102700	64063735	2975	2975	2975	2975	0
664	20240715	102600	64063735	2975	2975	2975	2975	0
665	20240715	102500	64063735	2975	2980	2980	2975	22
666	20240715	102400	63998185	2975	2975	2975	2975	0
667	20240715	102300	63998185	2975	2975	2975	2975	0
668	20240715	102200	63998185	2975	2975	2975	2975	0
669	20240715	102100	63998185	2975	2975	2975	2975	0
670	20240715	102000	63998185	2975	2975	2975	2975	0
671	20240715	101900	63998185	2975	2975	2975	2975	0
672	20240715	101800	63998185	2975	2975	2975	2975	12
673	20240715	101700	63962485	2980	2980	2980	2980	20
674	20240715	101600	63902885	2970	2970	2970	2970	1
675	20240715	101500	63899915	2970	2970	2970	2970	0
676	20240715	101400	63899915	2970	2970	2970	2970	329
677	20240715	101300	62922785	2970	2970	2970	2970	0
678	20240715	101200	62922785	2970	2970	2970	2970	19
679	20240715	101100	62866355	2970	2970	2970	2970	12
680	20240715	101000	62830715	2980	2980	2980	2980	1
681	20240715	100900	62827735	2970	2975	2975	2970	512
682	20240715	100800	61304755	2985	2985	2985	2985	35
683	20240715	100700	61200280	2985	2980	2985	2975	1967
684	20240715	100600	55345390	2995	2995	2995	2995	3
685	20240715	100500	55336405	2995	2995	2995	2995	1
686	20240715	100400	55333410	2985	2985	2985	2980	2707
687	20240715	100300	47265295	2990	2990	2995	2990	81
688	20240715	100200	47022720	2985	2985	2985	2985	0
689	20240715	100100	47022720	2985	2985	2985	2985	0
690	20240715	100000	47022720	2985	2985	2985	2985	63
691	20240715	095900	46834665	2985	2985	2985	2985	0
692	20240715	095800	46834665	2985	2985	2985	2985	25
693	20240715	095700	46760040	2985	2985	2985	2985	0
694	20240715	095600	46760040	2985	2985	2985	2985	0
695	20240715	095500	46760040	2985	2985	2985	2985	386
696	20240715	095400	45607830	2985	2985	2985	2985	20
697	20240715	095300	45548130	2985	2985	2985	2985	19
698	20240715	095200	45491415	2985	2985	2985	2985	31
699	20240715	095100	45398880	2990	2990	2990	2990	2
700	20240715	095000	45392900	2985	2990	2990	2985	1864
701	20240715	094900	39821280	2990	2990	2990	2990	1
702	20240715	094800	39818290	2995	2995	2995	2995	4
703	20240715	094700	39806310	2995	2995	2995	2995	0
704	20240715	094600	39806310	2995	2995	2995	2995	10
705	20240715	094500	39776360	2995	2995	2995	2995	10
706	20240715	094400	39746410	2990	2990	2990	2990	0
707	20240715	094300	39746410	2990	2990	2990	2990	0
708	20240715	094200	39746410	2990	2990	2990	2990	0
709	20240715	094100	39746410	2990	2995	3000	2990	430
710	20240715	094000	38459660	2995	2995	2995	2995	0
711	20240715	093900	38459660	2995	2995	2995	2995	50
712	20240715	093800	38309910	2995	2995	2995	2995	10
713	20240715	093700	38279960	2990	2990	2990	2990	57
714	20240715	093600	38109530	2990	2990	2990	2990	13
715	20240715	093500	38070660	2990	2990	2990	2990	1
716	20240715	093400	38067670	2980	2980	2980	2980	0
717	20240715	093300	38067670	2980	2980	2980	2980	518
718	20240715	093200	36524030	2990	2990	2990	2990	0
719	20240715	093100	36524030	2990	2990	2990	2990	42
720	20240715	093000	36398450	2980	2985	2985	2980	200
721	20240715	092900	35802045	2990	2990	2990	2990	0
722	20240715	092800	35802045	2990	2990	2990	2990	117
723	20240715	092700	35452215	2985	2985	2985	2985	500
724	20240715	092600	33959715	2995	2995	2995	2995	0
725	20240715	092500	33959715	2995	2995	2995	2995	0
726	20240715	092400	33959715	2995	2995	2995	2995	0
727	20240715	092300	33959715	2995	2995	2995	2995	1
728	20240715	092200	33956720	2990	2990	2990	2990	30
729	20240715	092100	33867020	2985	2985	2985	2985	0
730	20240715	092000	33867020	2985	2995	2995	2985	390
731	20240715	091900	32700100	2985	2990	2990	2985	65
732	20240715	091800	32505900	2995	3000	3005	2995	555
733	20240715	091700	30840960	3000	3000	3000	3000	68
734	20240715	091600	30636960	3000	3000	3000	3000	10
735	20240715	091500	30606960	2995	2995	2995	2995	0
736	20240715	091400	30606960	2995	2995	2995	2995	89
737	20240715	091300	30340405	3000	3000	3000	3000	201
738	20240715	091200	29737405	3000	3000	3000	3000	561
739	20240715	091100	28054405	3000	2995	3005	2995	817
740	20240715	091000	25603950	3000	3000	3000	3000	65
741	20240715	090900	25408950	3005	3005	3005	3005	0
742	20240715	090800	25408950	3005	3005	3005	3000	1611
743	20240715	090700	20569395	2995	3015	3015	2995	411
744	20240715	090600	19336415	3015	2995	3015	2990	2189
745	20240715	090500	12756130	2995	2995	2995	2995	20
746	20240715	090400	12696230	2995	2985	2995	2985	318
747	20240715	090300	11744475	2985	2985	2990	2985	785
748	20240715	090200	9401215	2975	2985	2985	2975	340
749	20240715	090100	8388935	2980	2970	2980	2945	1654
750	20240715	090000	3491465	2970	2970	2970	2970	832