KissMeData/072950/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	195500	183406630	4985	4985	4985	4985	541
3	20240716	195400	183406630	4985	4985	4985	4985	0
4	20240716	195300	183406630	4985	4985	4985	4985	0
5	20240716	195200	183406630	4985	4985	4985	4985	0
6	20240716	195100	183406630	4985	4985	4985	4985	0
7	20240716	195000	183406630	4985	4985	4985	4985	0
8	20240716	194900	183406630	4985	4985	4985	4985	0
9	20240716	194800	183406630	4985	4985	4985	4985	0
10	20240716	194700	183406630	4985	4985	4985	4985	0
11	20240716	194600	183406630	4985	4985	4985	4985	0
12	20240716	194500	183406630	4985	4985	4985	4985	0
13	20240716	194400	183406630	4985	4985	4985	4985	0
14	20240716	194300	183406630	4985	4985	4985	4985	0
15	20240716	194200	183406630	4985	4985	4985	4985	0
16	20240716	194100	183406630	4985	4985	4985	4985	0
17	20240716	194000	183406630	4985	4985	4985	4985	0
18	20240716	193900	183406630	4985	4985	4985	4985	0
19	20240716	193800	183406630	4985	4985	4985	4985	0
20	20240716	193700	183406630	4985	4985	4985	4985	0
21	20240716	193600	183406630	4985	4985	4985	4985	0
22	20240716	193500	183406630	4985	4985	4985	4985	0
23	20240716	193400	183406630	4985	4985	4985	4985	0
24	20240716	193300	183406630	4985	4985	4985	4985	0
25	20240716	193200	183406630	4985	4985	4985	4985	0
26	20240716	193100	183406630	4985	4985	4985	4985	0
27	20240716	193000	183406630	4985	4985	4985	4985	0
28	20240716	192900	183406630	4985	4985	4985	4985	0
29	20240716	192800	183406630	4985	4985	4985	4985	0
30	20240716	192700	183406630	4985	4985	4985	4985	0
31	20240716	192600	183406630	4985	4985	4985	4985	0
32	20240716	192500	183406630	4985	4985	4985	4985	541
33	20240716	192400	183406630	4985	4985	4985	4985	0
34	20240716	192300	183406630	4985	4985	4985	4985	0
35	20240716	192200	183406630	4985	4985	4985	4985	0
36	20240716	192100	183406630	4985	4985	4985	4985	0
37	20240716	192000	183406630	4985	4985	4985	4985	0
38	20240716	191900	183406630	4985	4985	4985	4985	0
39	20240716	191800	183406630	4985	4985	4985	4985	0
40	20240716	191700	183406630	4985	4985	4985	4985	0
41	20240716	191600	183406630	4985	4985	4985	4985	0
42	20240716	191500	183406630	4985	4985	4985	4985	0
43	20240716	191400	183406630	4985	4985	4985	4985	0
44	20240716	191300	183406630	4985	4985	4985	4985	0
45	20240716	191200	183406630	4985	4985	4985	4985	0
46	20240716	191100	183406630	4985	4985	4985	4985	0
47	20240716	191000	183406630	4985	4985	4985	4985	0
48	20240716	190900	183406630	4985	4985	4985	4985	0
49	20240716	190800	183406630	4985	4985	4985	4985	0
50	20240716	190700	183406630	4985	4985	4985	4985	0
51	20240716	190600	183406630	4985	4985	4985	4985	0
52	20240716	190500	183406630	4985	4985	4985	4985	0
53	20240716	190400	183406630	4985	4985	4985	4985	0
54	20240716	190300	183406630	4985	4985	4985	4985	0
55	20240716	190200	183406630	4985	4985	4985	4985	0
56	20240716	190100	183406630	4985	4985	4985	4985	0
57	20240716	190000	183406630	4985	4985	4985	4985	0
58	20240716	185900	183406630	4985	4985	4985	4985	0
59	20240716	185800	183406630	4985	4985	4985	4985	0
60	20240716	185700	183406630	4985	4985	4985	4985	0
61	20240716	185600	183406630	4985	4985	4985	4985	0
62	20240716	185500	183406630	4985	4985	4985	4985	541
63	20240716	185400	183406630	4985	4985	4985	4985	0
64	20240716	185300	183406630	4985	4985	4985	4985	0
65	20240716	185200	183406630	4985	4985	4985	4985	0
66	20240716	185100	183406630	4985	4985	4985	4985	0
67	20240716	185000	183406630	4985	4985	4985	4985	0
68	20240716	184900	183406630	4985	4985	4985	4985	0
69	20240716	184800	183406630	4985	4985	4985	4985	0
70	20240716	184700	183406630	4985	4985	4985	4985	0
71	20240716	184600	183406630	4985	4985	4985	4985	0
72	20240716	184500	183406630	4985	4985	4985	4985	0
73	20240716	184400	183406630	4985	4985	4985	4985	0
74	20240716	184300	183406630	4985	4985	4985	4985	0
75	20240716	184200	183406630	4985	4985	4985	4985	0
76	20240716	184100	183406630	4985	4985	4985	4985	0
77	20240716	184000	183406630	4985	4985	4985	4985	0
78	20240716	183900	183406630	4985	4985	4985	4985	0
79	20240716	183800	183406630	4985	4985	4985	4985	0
80	20240716	183700	183406630	4985	4985	4985	4985	0
81	20240716	183600	183406630	4985	4985	4985	4985	0
82	20240716	183500	183406630	4985	4985	4985	4985	0
83	20240716	183400	183406630	4985	4985	4985	4985	0
84	20240716	183300	183406630	4985	4985	4985	4985	0
85	20240716	183200	183406630	4985	4985	4985	4985	0
86	20240716	183100	183406630	4985	4985	4985	4985	0
87	20240716	183000	183406630	4985	4985	4985	4985	0
88	20240716	182900	183406630	4985	4985	4985	4985	0
89	20240716	182800	183406630	4985	4985	4985	4985	0
90	20240716	182700	183406630	4985	4985	4985	4985	0
91	20240716	182600	183406630	4985	4985	4985	4985	0
92	20240716	182500	183406630	4985	4985	4985	4985	541
93	20240716	182400	183406630	4985	4985	4985	4985	0
94	20240716	182300	183406630	4985	4985	4985	4985	0
95	20240716	182200	183406630	4985	4985	4985	4985	0
96	20240716	182100	183406630	4985	4985	4985	4985	0
97	20240716	182000	183406630	4985	4985	4985	4985	0
98	20240716	181900	183406630	4985	4985	4985	4985	0
99	20240716	181800	183406630	4985	4985	4985	4985	0
100	20240716	181700	183406630	4985	4985	4985	4985	0
101	20240716	181600	183406630	4985	4985	4985	4985	0
102	20240716	181500	183406630	4985	4985	4985	4985	0
103	20240716	181400	183406630	4985	4985	4985	4985	0
104	20240716	181300	183406630	4985	4985	4985	4985	0
105	20240716	181200	183406630	4985	4985	4985	4985	0
106	20240716	181100	183406630	4985	4985	4985	4985	0
107	20240716	181000	183406630	4985	4985	4985	4985	0
108	20240716	180900	183406630	4985	4985	4985	4985	0
109	20240716	180800	183406630	4985	4985	4985	4985	0
110	20240716	180700	183406630	4985	4985	4985	4985	0
111	20240716	180600	183406630	4985	4985	4985	4985	0
112	20240716	180500	183406630	4985	4985	4985	4985	0
113	20240716	180400	183406630	4985	4985	4985	4985	0
114	20240716	180300	183406630	4985	4985	4985	4985	0
115	20240716	180200	183406630	4985	4985	4985	4985	0
116	20240716	180100	183406630	4985	4985	4985	4985	0
117	20240716	180000	183406630	4985	4985	4985	4985	0
118	20240716	175900	183406630	4985	4985	4985	4985	0
119	20240716	175800	183406630	4985	4985	4985	4985	0
120	20240716	175700	183406630	4985	4985	4985	4985	0
121	20240716	175600	183406630	4985	4985	4985	4985	0
122	20240716	175500	183406630	4985	4985	4985	4985	541
123	20240716	175400	183406630	4985	4985	4985	4985	0
124	20240716	175300	183406630	4985	4985	4985	4985	0
125	20240716	175200	183406630	4985	4985	4985	4985	0
126	20240716	175100	183406630	4985	4985	4985	4985	0
127	20240716	175000	183406630	4985	4985	4985	4985	0
128	20240716	174900	183406630	4985	4985	4985	4985	0
129	20240716	174800	183406630	4985	4985	4985	4985	0
130	20240716	174700	183406630	4985	4985	4985	4985	0
131	20240716	174600	183406630	4985	4985	4985	4985	0
132	20240716	174500	183406630	4985	4985	4985	4985	0
133	20240716	174400	183406630	4985	4985	4985	4985	0
134	20240716	174300	183406630	4985	4985	4985	4985	0
135	20240716	174200	183406630	4985	4985	4985	4985	0
136	20240716	174100	183406630	4985	4985	4985	4985	0
137	20240716	174000	183406630	4985	4985	4985	4985	0
138	20240716	173900	183406630	4985	4985	4985	4985	0
139	20240716	173800	183406630	4985	4985	4985	4985	0
140	20240716	173700	183406630	4985	4985	4985	4985	0
141	20240716	173600	183406630	4985	4985	4985	4985	0
142	20240716	173500	183406630	4985	4985	4985	4985	0
143	20240716	173400	183406630	4985	4985	4985	4985	0
144	20240716	173300	183406630	4985	4985	4985	4985	0
145	20240716	173200	183406630	4985	4985	4985	4985	0
146	20240716	173100	183406630	4985	4985	4985	4985	0
147	20240716	173000	183406630	4985	4985	4985	4985	0
148	20240716	172900	183406630	4985	4985	4985	4985	0
149	20240716	172800	183406630	4985	4985	4985	4985	0
150	20240716	172700	183406630	4985	4985	4985	4985	0
151	20240716	172600	183406630	4985	4985	4985	4985	0
152	20240716	172500	183406630	4985	4985	4985	4985	541
153	20240716	172400	183406630	4985	4985	4985	4985	0
154	20240716	172300	183406630	4985	4985	4985	4985	0
155	20240716	172200	183406630	4985	4985	4985	4985	0
156	20240716	172100	183406630	4985	4985	4985	4985	0
157	20240716	172000	183406630	4985	4985	4985	4985	0
158	20240716	171900	183406630	4985	4985	4985	4985	0
159	20240716	171800	183406630	4985	4985	4985	4985	0
160	20240716	171700	183406630	4985	4985	4985	4985	0
161	20240716	171600	183406630	4985	4985	4985	4985	0
162	20240716	171500	183406630	4985	4985	4985	4985	0
163	20240716	171400	183406630	4985	4985	4985	4985	0
164	20240716	171300	183406630	4985	4985	4985	4985	0
165	20240716	171200	183406630	4985	4985	4985	4985	0
166	20240716	171100	183406630	4985	4985	4985	4985	0
167	20240716	171000	183406630	4985	4985	4985	4985	0
168	20240716	170900	183406630	4985	4985	4985	4985	0
169	20240716	170800	183406630	4985	4985	4985	4985	0
170	20240716	170700	183406630	4985	4985	4985	4985	0
171	20240716	170600	183406630	4985	4985	4985	4985	0
172	20240716	170500	183406630	4985	4985	4985	4985	0
173	20240716	170400	183406630	4985	4985	4985	4985	0
174	20240716	170300	183406630	4985	4985	4985	4985	0
175	20240716	170200	183406630	4985	4985	4985	4985	0
176	20240716	170100	183406630	4985	4985	4985	4985	0
177	20240716	170000	183406630	4985	4985	4985	4985	0
178	20240716	165900	183406630	4985	4985	4985	4985	0
179	20240716	165800	183406630	4985	4985	4985	4985	0
180	20240716	165700	183406630	4985	4985	4985	4985	0
181	20240716	165600	183406630	4985	4985	4985	4985	0
182	20240716	165500	183406630	4985	4985	4985	4985	541
183	20240716	165400	183406630	4985	4985	4985	4985	0
184	20240716	165300	183406630	4985	4985	4985	4985	0
185	20240716	165200	183406630	4985	4985	4985	4985	0
186	20240716	165100	183406630	4985	4985	4985	4985	0
187	20240716	165000	183406630	4985	4985	4985	4985	0
188	20240716	164900	183406630	4985	4985	4985	4985	0
189	20240716	164800	183406630	4985	4985	4985	4985	0
190	20240716	164700	183406630	4985	4985	4985	4985	0
191	20240716	164600	183406630	4985	4985	4985	4985	0
192	20240716	164500	183406630	4985	4985	4985	4985	0
193	20240716	164400	183406630	4985	4985	4985	4985	0
194	20240716	164300	183406630	4985	4985	4985	4985	0
195	20240716	164200	183406630	4985	4985	4985	4985	0
196	20240716	164100	183406630	4985	4985	4985	4985	0
197	20240716	164000	183406630	4985	4985	4985	4985	0
198	20240716	163900	183406630	4985	4985	4985	4985	0
199	20240716	163800	183406630	4985	4985	4985	4985	0
200	20240716	163700	183406630	4985	4985	4985	4985	0
201	20240716	163600	183406630	4985	4985	4985	4985	0
202	20240716	163500	183406630	4985	4985	4985	4985	0
203	20240716	163400	183406630	4985	4985	4985	4985	0
204	20240716	163300	183406630	4985	4985	4985	4985	0
205	20240716	163200	183406630	4985	4985	4985	4985	0
206	20240716	163100	183406630	4985	4985	4985	4985	0
207	20240716	163000	183406630	4985	4985	4985	4985	0
208	20240716	162900	183406630	4985	4985	4985	4985	0
209	20240716	162800	183406630	4985	4985	4985	4985	0
210	20240716	162700	183406630	4985	4985	4985	4985	0
211	20240716	162600	183406630	4985	4985	4985	4985	0
212	20240716	162500	183406630	4985	4985	4985	4985	541
213	20240716	162400	183406630	4985	4985	4985	4985	0
214	20240716	162300	183406630	4985	4985	4985	4985	0
215	20240716	162200	183406630	4985	4985	4985	4985	0
216	20240716	162100	183406630	4985	4985	4985	4985	0
217	20240716	162000	183406630	4985	4985	4985	4985	0
218	20240716	161900	183406630	4985	4985	4985	4985	0
219	20240716	161800	183406630	4985	4985	4985	4985	0
220	20240716	161700	183406630	4985	4985	4985	4985	0
221	20240716	161600	183406630	4985	4985	4985	4985	0
222	20240716	161500	183406630	4985	4985	4985	4985	0
223	20240716	161400	183406630	4985	4985	4985	4985	0
224	20240716	161300	183406630	4985	4985	4985	4985	0
225	20240716	161200	183406630	4985	4985	4985	4985	0
226	20240716	161100	183406630	4985	4985	4985	4985	0
227	20240716	161000	183406630	4985	4985	4985	4985	0
228	20240716	160900	183406630	4985	4985	4985	4985	0
229	20240716	160800	183406630	4985	4985	4985	4985	0
230	20240716	160700	183406630	4985	4985	4985	4985	0
231	20240716	160600	183406630	4985	4985	4985	4985	0
232	20240716	160500	183406630	4985	4985	4985	4985	0
233	20240716	160400	183406630	4985	4985	4985	4985	0
234	20240716	160300	183406630	4985	4985	4985	4985	0
235	20240716	160200	183406630	4985	4985	4985	4985	0
236	20240716	160100	183406630	4985	4985	4985	4985	0
237	20240716	160000	183406630	4985	4985	4985	4985	0
238	20240716	155900	183406630	4985	4985	4985	4985	0
239	20240716	155800	183406630	4985	4985	4985	4985	0
240	20240716	155700	183406630	4985	4985	4985	4985	0
241	20240716	155600	183406630	4985	4985	4985	4985	0
242	20240716	155500	183406630	4985	4985	4985	4985	541
243	20240716	155400	183406630	4985	4985	4985	4985	0
244	20240716	155300	183406630	4985	4985	4985	4985	0
245	20240716	155200	183406630	4985	4985	4985	4985	0
246	20240716	155100	183406630	4985	4985	4985	4985	0
247	20240716	155000	183406630	4985	4985	4985	4985	0
248	20240716	154900	183406630	4985	4985	4985	4985	0
249	20240716	154800	183406630	4985	4985	4985	4985	0
250	20240716	154700	183406630	4985	4985	4985	4985	0
251	20240716	154600	183406630	4985	4985	4985	4985	0
252	20240716	154500	183406630	4985	4985	4985	4985	0
253	20240716	154400	183406630	4985	4985	4985	4985	0
254	20240716	154300	183406630	4985	4985	4985	4985	0
255	20240716	154200	183406630	4985	4985	4985	4985	0
256	20240716	154100	183406630	4985	4985	4985	4985	0
257	20240716	154000	183406630	4985	4985	4985	4985	0
258	20240716	153900	183406630	4985	4985	4985	4985	0
259	20240716	153800	183406630	4985	4985	4985	4985	0
260	20240716	153700	183406630	4985	4985	4985	4985	0
261	20240716	153600	183406630	4985	4985	4985	4985	0
262	20240716	153500	183406630	4985	4985	4985	4985	0
263	20240716	153400	183406630	4985	4985	4985	4985	0
264	20240716	153300	183406630	4985	4985	4985	4985	0
265	20240716	153200	183406630	4985	4985	4985	4985	0
266	20240716	153100	183406630	4985	4985	4985	4985	0
267	20240716	153000	183406630	4985	4985	4985	4985	541
268	20240716	152900	180709745	4960	4960	4960	4960	0
269	20240716	152800	180709745	4960	4960	4960	4960	0
270	20240716	152700	180709745	4960	4960	4960	4960	0
271	20240716	152600	180709745	4960	4960	4960	4960	0
272	20240716	152500	180709745	4960	4960	4960	4960	0
273	20240716	152400	180709745	4960	4960	4960	4960	0
274	20240716	152300	180709745	4960	4960	4960	4960	0
275	20240716	152200	180709745	4960	4960	4960	4960	0
276	20240716	152100	180709745	4960	4960	4960	4960	0
277	20240716	152000	180709745	4960	4960	4960	4960	0
278	20240716	151900	180709745	4960	4965	4990	4960	37
279	20240716	151800	180526100	4960	4975	4975	4960	45
280	20240716	151700	180302600	4990	4990	4990	4985	361
281	20240716	151600	178501215	4990	4985	4990	4985	130
282	20240716	151500	177853145	4985	4985	4985	4975	5
283	20240716	151400	177828240	4985	4980	4985	4980	500
284	20240716	151300	175335890	4980	4975	4980	4975	55
285	20240716	151200	175062250	4960	4960	4960	4960	3
286	20240716	151100	175047370	4985	4985	4985	4985	19
287	20240716	151000	174952655	4980	4980	4980	4980	401
288	20240716	150900	172955675	4980	4980	4980	4980	0
289	20240716	150800	172955675	4980	4980	4980	4980	50
290	20240716	150700	172706675	4980	4975	4980	4975	7
291	20240716	150600	172671830	4985	4985	4985	4985	0
292	20240716	150500	172671830	4985	4985	4985	4985	0
293	20240716	150400	172671830	4985	4985	4985	4985	0
294	20240716	150300	172671830	4985	4985	4985	4985	0
295	20240716	150200	172671830	4985	4985	4985	4985	0
296	20240716	150100	172671830	4985	4985	4985	4985	0
297	20240716	150000	172671830	4985	4985	4985	4985	0
298	20240716	145900	172671830	4985	4960	4985	4955	648
299	20240716	145800	169458675	4980	4960	4980	4960	378
300	20240716	145700	167576835	4980	4980	4980	4980	2
301	20240716	145600	167566875	4960	4960	4960	4960	0
302	20240716	145500	167566875	4960	4960	4960	4960	0
303	20240716	145400	167566875	4960	4960	4960	4960	0
304	20240716	145300	167566875	4960	4960	4960	4960	0
305	20240716	145200	167566875	4960	4985	4985	4960	61
306	20240716	145100	167262940	4985	4985	4985	4985	5
307	20240716	145000	167238015	4985	4985	4985	4985	400
308	20240716	144900	165244015	4985	4985	4985	4985	80
309	20240716	144800	164845215	4985	4985	4985	4985	0
310	20240716	144700	164845215	4985	4985	4985	4985	0
311	20240716	144600	164845215	4985	4985	4985	4985	0
312	20240716	144500	164845215	4985	4985	4985	4985	0
313	20240716	144400	164845215	4985	4985	4985	4985	1000
314	20240716	144300	159860215	4985	4985	4985	4985	0
315	20240716	144200	159860215	4985	4985	4985	4985	0
316	20240716	144100	159860215	4985	4985	4985	4985	0
317	20240716	144000	159860215	4985	4985	4985	4985	0
318	20240716	143900	159860215	4985	4985	4985	4985	0
319	20240716	143800	159860215	4985	4980	4985	4980	500
320	20240716	143700	157368325	4980	4980	4980	4980	2
321	20240716	143600	157358365	4980	4980	4980	4980	0
322	20240716	143500	157358365	4980	4955	4980	4955	18
323	20240716	143400	157269125	4985	4985	4985	4985	5
324	20240716	143300	157244200	4985	4975	4985	4955	193
325	20240716	143200	156284695	4980	4985	4985	4980	22
326	20240716	143100	156175075	4985	4980	4985	4980	315
327	20240716	143000	154605290	4980	4980	4980	4980	1
328	20240716	142900	154600310	4980	4980	4980	4980	14
329	20240716	142800	154530590	4980	4965	4980	4955	88
330	20240716	142700	154092775	4980	4980	4980	4980	500
331	20240716	142600	151602775	4980	4980	4980	4980	0
332	20240716	142500	151602775	4980	4965	4985	4950	1783
333	20240716	142400	142730575	4950	4950	4950	4950	0
334	20240716	142300	142730575	4950	4950	4950	4950	0
335	20240716	142200	142730575	4950	4965	4965	4950	131
336	20240716	142100	142081975	4965	4965	4965	4965	0
337	20240716	142000	142081975	4965	4965	4965	4965	10
338	20240716	141900	142032325	4965	4965	4965	4965	0
339	20240716	141800	142032325	4965	4965	4965	4965	0
340	20240716	141700	142032325	4965	4965	4965	4965	0
341	20240716	141600	142032325	4965	4965	4965	4965	587
342	20240716	141500	139117870	4950	4960	4960	4950	238
343	20240716	141400	137939530	4965	4965	4965	4965	200
344	20240716	141300	136946530	4965	4965	4965	4965	400
345	20240716	141200	134960530	4965	4940	4965	4940	1458
346	20240716	141100	127745685	4940	4940	4940	4940	0
347	20240716	141000	127745685	4940	4940	4940	4940	0
348	20240716	140900	127745685	4940	4940	4940	4940	0
349	20240716	140800	127745685	4940	4940	4940	4940	0
350	20240716	140700	127745685	4940	4940	4940	4940	3
351	20240716	140600	127730865	4930	4930	4930	4930	300
352	20240716	140500	126251865	4945	4945	4945	4945	0
353	20240716	140400	126251865	4945	4945	4945	4945	0
354	20240716	140300	126251865	4945	4945	4945	4945	0
355	20240716	140200	126251865	4945	4945	4945	4945	0
356	20240716	140100	126251865	4945	4945	4945	4945	0
357	20240716	140000	126251865	4945	4945	4945	4945	0
358	20240716	135900	126251865	4945	4945	4945	4945	0
359	20240716	135800	126251865	4945	4945	4945	4945	0
360	20240716	135700	126251865	4945	4945	4945	4945	0
361	20240716	135600	126251865	4945	4945	4945	4945	0
362	20240716	135500	126251865	4945	4945	4945	4945	0
363	20240716	135400	126251865	4945	4945	4945	4945	0
364	20240716	135300	126251865	4945	4945	4945	4945	0
365	20240716	135200	126251865	4945	4945	4945	4945	0
366	20240716	135100	126251865	4945	4945	4945	4945	100
367	20240716	135000	125757365	4945	4945	4945	4945	0
368	20240716	134900	125757365	4945	4945	4945	4945	0
369	20240716	134800	125757365	4945	4945	4945	4945	0
370	20240716	134700	125757365	4945	4940	4945	4940	969
371	20240716	134600	120965860	4940	4940	4940	4940	0
372	20240716	134500	120965860	4940	4940	4940	4940	0
373	20240716	134400	120965860	4940	4940	4940	4940	1
374	20240716	134300	120960920	4945	4945	4945	4945	0
375	20240716	134200	120960920	4945	4945	4945	4945	0
376	20240716	134100	120960920	4945	4945	4945	4945	0
377	20240716	134000	120960920	4945	4945	4945	4945	0
378	20240716	133900	120960920	4945	4945	4945	4945	0
379	20240716	133800	120960920	4945	4945	4945	4945	157
380	20240716	133700	120184555	4945	4935	4945	4935	1202
381	20240716	133600	114246545	4940	4940	4940	4940	0
382	20240716	133500	114246545	4940	4940	4940	4940	0
383	20240716	133400	114246545	4940	4935	4940	4935	809
384	20240716	133300	110253395	4940	4940	4940	4940	0
385	20240716	133200	110253395	4940	4940	4940	4940	0
386	20240716	133100	110253395	4940	4940	4940	4940	0
387	20240716	133000	110253395	4940	4920	4940	4920	1055
388	20240716	132900	105050595	4920	4920	4920	4920	0
389	20240716	132800	105050595	4920	4920	4920	4920	0
390	20240716	132700	105050595	4920	4920	4920	4920	0
391	20240716	132600	105050595	4920	4920	4920	4920	0
392	20240716	132500	105050595	4920	4920	4920	4920	0
393	20240716	132400	105050595	4920	4915	4920	4915	349
394	20240716	132300	103333930	4915	4915	4915	4915	0
395	20240716	132200	103333930	4915	4915	4915	4915	1
396	20240716	132100	103329015	4905	4905	4905	4905	0
397	20240716	132000	103329015	4905	4905	4905	4905	0
398	20240716	131900	103329015	4905	4905	4905	4905	0
399	20240716	131800	103329015	4905	4905	4905	4905	0
400	20240716	131700	103329015	4905	4905	4905	4905	18
401	20240716	131600	103240725	4910	4910	4910	4910	0
402	20240716	131500	103240725	4910	4910	4910	4910	0
403	20240716	131400	103240725	4910	4910	4910	4910	0
404	20240716	131300	103240725	4910	4910	4910	4910	0
405	20240716	131200	103240725	4910	4910	4910	4910	0
406	20240716	131100	103240725	4910	4910	4910	4910	0
407	20240716	131000	103240725	4910	4910	4910	4910	0
408	20240716	130900	103240725	4910	4910	4910	4910	0
409	20240716	130800	103240725	4910	4910	4910	4910	0
410	20240716	130700	103240725	4910	4910	4910	4910	0
411	20240716	130600	103240725	4910	4910	4910	4910	5
412	20240716	130500	103216175	4915	4915	4915	4915	0
413	20240716	130400	103216175	4915	4915	4915	4915	0
414	20240716	130300	103216175	4915	4915	4915	4915	0
415	20240716	130200	103216175	4915	4915	4915	4915	0
416	20240716	130100	103216175	4915	4915	4915	4915	0
417	20240716	130000	103216175	4915	4915	4915	4915	110
418	20240716	125900	102675525	4900	4900	4900	4900	0
419	20240716	125800	102675525	4900	4900	4900	4900	0
420	20240716	125700	102675525	4900	4900	4900	4900	0
421	20240716	125600	102675525	4900	4900	4900	4900	0
422	20240716	125500	102675525	4900	4900	4900	4900	0
423	20240716	125400	102675525	4900	4900	4900	4900	0
424	20240716	125300	102675525	4900	4900	4900	4900	0
425	20240716	125200	102675525	4900	4900	4900	4900	0
426	20240716	125100	102675525	4900	4900	4900	4900	0
427	20240716	125000	102675525	4900	4900	4900	4900	0
428	20240716	124900	102675525	4900	4900	4900	4900	0
429	20240716	124800	102675525	4900	4900	4900	4900	0
430	20240716	124700	102675525	4900	4900	4900	4900	0
431	20240716	124600	102675525	4900	4900	4900	4900	0
432	20240716	124500	102675525	4900	4900	4900	4900	0
433	20240716	124400	102675525	4900	4900	4900	4900	0
434	20240716	124300	102675525	4900	4900	4900	4900	0
435	20240716	124200	102675525	4900	4900	4900	4900	0
436	20240716	124100	102675525	4900	4900	4900	4900	0
437	20240716	124000	102675525	4900	4900	4900	4900	20
438	20240716	123900	102577525	4915	4915	4915	4915	0
439	20240716	123800	102577525	4915	4915	4915	4915	0
440	20240716	123700	102577525	4915	4915	4915	4915	0
441	20240716	123600	102577525	4915	4915	4915	4915	50
442	20240716	123500	102331775	4920	4920	4920	4920	0
443	20240716	123400	102331775	4920	4920	4920	4920	0
444	20240716	123300	102331775	4920	4920	4920	4920	0
445	20240716	123200	102331775	4920	4920	4920	4920	0
446	20240716	123100	102331775	4920	4920	4920	4920	0
447	20240716	123000	102331775	4920	4920	4920	4920	0
448	20240716	122900	102331775	4920	4920	4920	4920	135
449	20240716	122800	101667575	4920	4920	4920	4920	5
450	20240716	122700	101642975	4925	4925	4925	4925	0
451	20240716	122600	101642975	4925	4925	4925	4925	27
452	20240716	122500	101510000	4925	4925	4925	4925	0
453	20240716	122400	101510000	4925	4920	4925	4920	1152
454	20240716	122300	95840915	4920	4895	4920	4895	60
455	20240716	122200	95546465	4895	4900	4900	4895	13
456	20240716	122100	95482825	4890	4890	4890	4890	0
457	20240716	122000	95482825	4890	4890	4890	4890	0
458	20240716	121900	95482825	4890	4890	4890	4890	0
459	20240716	121800	95482825	4890	4890	4890	4890	0
460	20240716	121700	95482825	4890	4890	4890	4890	0
461	20240716	121600	95482825	4890	4890	4890	4890	0
462	20240716	121500	95482825	4890	4920	4920	4890	1037
463	20240716	121400	90384385	4920	4920	4920	4920	0
464	20240716	121300	90384385	4920	4920	4920	4920	0
465	20240716	121200	90384385	4920	4920	4920	4920	0
466	20240716	121100	90384385	4920	4920	4920	4920	130
467	20240716	121000	89744785	4920	4890	4920	4890	140
468	20240716	120900	89057985	4920	4895	4920	4890	160
469	20240716	120800	88273385	4920	4895	4920	4895	20
470	20240716	120700	88175235	4890	4890	4890	4890	0
471	20240716	120600	88175235	4890	4890	4890	4890	0
472	20240716	120500	88175235	4890	4890	4890	4890	0
473	20240716	120400	88175235	4890	4890	4890	4890	0
474	20240716	120300	88175235	4890	4890	4890	4890	0
475	20240716	120200	88175235	4890	4890	4890	4890	0
476	20240716	120100	88175235	4890	4890	4890	4890	0
477	20240716	120000	88175235	4890	4890	4890	4890	0
478	20240716	115900	88175235	4890	4890	4890	4890	0
479	20240716	115800	88175235	4890	4890	4890	4890	0
480	20240716	115700	88175235	4890	4890	4890	4890	0
481	20240716	115600	88175235	4890	4890	4890	4890	0
482	20240716	115500	88175235	4890	4890	4890	4890	0
483	20240716	115400	88175235	4890	4890	4890	4890	0
484	20240716	115300	88175235	4890	4890	4890	4890	0
485	20240716	115200	88175235	4890	4890	4890	4890	0
486	20240716	115100	88175235	4890	4890	4890	4890	0
487	20240716	115000	88175235	4890	4890	4890	4890	0
488	20240716	114900	88175235	4890	4890	4890	4890	0
489	20240716	114800	88175235	4890	4890	4890	4890	0
490	20240716	114700	88175235	4890	4890	4890	4890	0
491	20240716	114600	88175235	4890	4890	4890	4890	0
492	20240716	114500	88175235	4890	4890	4890	4890	0
493	20240716	114400	88175235	4890	4890	4890	4890	0
494	20240716	114300	88175235	4890	4890	4890	4890	0
495	20240716	114200	88175235	4890	4895	4920	4890	30
496	20240716	114100	88028185	4920	4920	4920	4920	10
497	20240716	114000	87978985	4890	4890	4890	4890	0
498	20240716	113900	87978985	4890	4890	4890	4890	0
499	20240716	113800	87978985	4890	4890	4890	4890	0
500	20240716	113700	87978985	4890	4890	4890	4890	2
501	20240716	113600	87969205	4890	4890	4890	4890	29
502	20240716	113500	87827395	4890	4890	4890	4890	0
503	20240716	113400	87827395	4890	4890	4890	4890	308
504	20240716	113300	86321275	4890	4890	4890	4890	0
505	20240716	113200	86321275	4890	4890	4890	4890	0
506	20240716	113100	86321275	4890	4890	4890	4890	0
507	20240716	113000	86321275	4890	4890	4890	4890	0
508	20240716	112900	86321275	4890	4890	4890	4890	100
509	20240716	112800	85832275	4890	4895	4920	4890	70
510	20240716	112700	85489475	4920	4895	4920	4895	86
511	20240716	112600	85067355	4895	4895	4895	4895	0
512	20240716	112500	85067355	4895	4895	4895	4895	0
513	20240716	112400	85067355	4895	4895	4895	4895	0
514	20240716	112300	85067355	4895	4895	4895	4895	0
515	20240716	112200	85067355	4895	4895	4895	4895	0
516	20240716	112100	85067355	4895	4895	4895	4895	0
517	20240716	112000	85067355	4895	4895	4895	4895	0
518	20240716	111900	85067355	4895	4895	4895	4895	0
519	20240716	111800	85067355	4895	4895	4895	4895	0
520	20240716	111700	85067355	4895	4895	4895	4895	0
521	20240716	111600	85067355	4895	4895	4895	4895	0
522	20240716	111500	85067355	4895	4895	4895	4895	0
523	20240716	111400	85067355	4895	4895	4895	4895	0
524	20240716	111300	85067355	4895	4895	4895	4895	0
525	20240716	111200	85067355	4895	4895	4895	4895	29
526	20240716	111100	84925400	4910	4910	4910	4910	0
527	20240716	111000	84925400	4910	4910	4910	4910	0
528	20240716	110900	84925400	4910	4910	4910	4910	0
529	20240716	110800	84925400	4910	4910	4910	4910	0
530	20240716	110700	84925400	4910	4910	4910	4910	0
531	20240716	110600	84925400	4910	4910	4910	4910	0
532	20240716	110500	84925400	4910	4910	4910	4910	0
533	20240716	110400	84925400	4910	4910	4910	4910	0
534	20240716	110300	84925400	4910	4910	4910	4910	72
535	20240716	110200	84571880	4885	4885	4885	4885	0
536	20240716	110100	84571880	4885	4885	4885	4885	0
537	20240716	110000	84571880	4885	4885	4885	4885	0
538	20240716	105900	84571880	4885	4885	4885	4885	0
539	20240716	105800	84571880	4885	4885	4885	4885	0
540	20240716	105700	84571880	4885	4900	4900	4885	2132
541	20240716	105600	74145905	4920	4920	4920	4920	0
542	20240716	105500	74145905	4920	4920	4920	4920	0
543	20240716	105400	74145905	4920	4920	4920	4920	500
544	20240716	105300	71685905	4920	4920	4920	4920	0
545	20240716	105200	71685905	4920	4920	4920	4920	0
546	20240716	105100	71685905	4920	4920	4920	4920	0
547	20240716	105000	71685905	4920	4920	4920	4920	0
548	20240716	104900	71685905	4920	4920	4920	4920	0
549	20240716	104800	71685905	4920	4920	4920	4920	0
550	20240716	104700	71685905	4920	4920	4920	4920	0
551	20240716	104600	71685905	4920	4920	4920	4920	1
552	20240716	104500	71680985	4905	4905	4905	4905	123
553	20240716	104400	71077670	4905	4905	4905	4905	1
554	20240716	104300	71072765	4885	4895	4895	4885	2206
555	20240716	104200	60292435	4895	4895	4895	4895	0
556	20240716	104100	60292435	4895	4895	4895	4895	0
557	20240716	104000	60292435	4895	4925	4925	4895	1020
558	20240716	103900	55299355	4895	4925	4925	4895	1034
559	20240716	103800	50237585	4900	4900	4900	4900	97
560	20240716	103700	49762285	4900	4900	4900	4900	600
561	20240716	103600	46822285	4925	4925	4925	4925	2
562	20240716	103500	46812435	4925	4920	4925	4920	85
563	20240716	103400	46394060	4925	4925	4925	4925	0
564	20240716	103300	46394060	4925	4925	4925	4925	0
565	20240716	103200	46394060	4925	4925	4925	4925	0
566	20240716	103100	46394060	4925	4925	4925	4925	3
567	20240716	103000	46379285	4900	4900	4900	4900	0
568	20240716	102900	46379285	4900	4900	4900	4900	0
569	20240716	102800	46379285	4900	4900	4900	4900	1
570	20240716	102700	46374385	4900	4900	4900	4900	1
571	20240716	102600	46369485	4905	4905	4905	4905	0
572	20240716	102500	46369485	4905	4905	4905	4905	150
573	20240716	102400	45633735	4925	4925	4925	4925	0
574	20240716	102300	45633735	4925	4925	4925	4925	3
575	20240716	102200	45618960	4905	4905	4905	4905	0
576	20240716	102100	45618960	4905	4905	4905	4905	2
577	20240716	102000	45609150	4905	4905	4905	4905	0
578	20240716	101900	45609150	4905	4905	4905	4905	0
579	20240716	101800	45609150	4905	4925	4925	4905	2800
580	20240716	101700	31863700	4935	4935	4935	4935	0
581	20240716	101600	31863700	4935	4935	4935	4935	0
582	20240716	101500	31863700	4935	4935	4935	4935	0
583	20240716	101400	31863700	4935	4935	4935	4935	400
584	20240716	101300	29889700	4935	4935	4935	4935	0
585	20240716	101200	29889700	4935	4935	4935	4935	0
586	20240716	101100	29889700	4935	4935	4935	4935	0
587	20240716	101000	29889700	4935	4935	4935	4935	59
588	20240716	100900	29598535	4935	4930	4935	4930	13
589	20240716	100800	29534435	4935	4935	4935	4935	0
590	20240716	100700	29534435	4935	4935	4935	4935	0
591	20240716	100600	29534435	4935	4935	4935	4935	0
592	20240716	100500	29534435	4935	4935	4935	4935	11
593	20240716	100400	29480150	4940	4940	4940	4940	0
594	20240716	100300	29480150	4940	4940	4940	4940	0
595	20240716	100200	29480150	4940	4940	4940	4940	0
596	20240716	100100	29480150	4940	4940	4940	4940	1
597	20240716	100000	29475210	4940	4940	4940	4940	3
598	20240716	095900	29460390	4945	4945	4945	4945	0
599	20240716	095800	29460390	4945	4940	4945	4940	4
600	20240716	095700	29440615	4945	4945	4945	4945	0
601	20240716	095600	29440615	4945	4915	4945	4915	3
602	20240716	095500	29425810	4945	4945	4945	4945	3
603	20240716	095400	29410975	4915	4935	4935	4915	1000
604	20240716	095300	24486140	4945	4935	4945	4935	303
605	20240716	095200	22990805	4935	4935	4935	4935	50
606	20240716	095100	22744055	4940	4940	4940	4940	10
607	20240716	095000	22694655	4945	4940	4945	4940	20
608	20240716	094900	22595845	4935	4935	4935	4935	0
609	20240716	094800	22595845	4935	4935	4935	4935	0
610	20240716	094700	22595845	4935	4930	4935	4930	744
611	20240716	094600	18924210	4935	4935	4935	4935	0
612	20240716	094500	18924210	4935	4935	4935	4935	0
613	20240716	094400	18924210	4935	4935	4935	4935	102
614	20240716	094300	18420840	4940	4940	4940	4940	0
615	20240716	094200	18420840	4940	4940	4940	4940	0
616	20240716	094100	18420840	4940	4940	4940	4940	0
617	20240716	094000	18420840	4940	4940	4940	4940	0
618	20240716	093900	18420840	4940	4940	4940	4940	0
619	20240716	093800	18420840	4940	4940	4940	4940	0
620	20240716	093700	18420840	4940	4940	4940	4940	0
621	20240716	093600	18420840	4940	4940	4940	4940	51
622	20240716	093500	18168900	4940	4940	4940	4940	0
623	20240716	093400	18168900	4940	4940	4940	4940	0
624	20240716	093300	18168900	4940	4940	4940	4940	1
625	20240716	093200	18163960	4940	4940	4940	4940	0
626	20240716	093100	18163960	4940	4940	4940	4940	0
627	20240716	093000	18163960	4940	4940	4940	4940	0
628	20240716	092900	18163960	4940	4915	4940	4915	336
629	20240716	092800	16512445	4920	4920	4920	4920	0
630	20240716	092700	16512445	4920	4920	4920	4920	300
631	20240716	092600	15036445	4920	4920	4920	4920	14
632	20240716	092500	14967565	4940	4940	4940	4940	5
633	20240716	092400	14942865	4915	4915	4915	4915	50
634	20240716	092300	14697115	4920	4920	4920	4920	0
635	20240716	092200	14697115	4920	4920	4920	4920	333
636	20240716	092100	13058755	4920	4920	4920	4920	0
637	20240716	092000	13058755	4920	4920	4920	4920	0
638	20240716	091900	13058755	4920	4920	4920	4920	0
639	20240716	091800	13058755	4920	4920	4920	4920	20
640	20240716	091700	12960355	4920	4920	4920	4920	751
641	20240716	091600	9265435	4920	4920	4920	4920	206
642	20240716	091500	8251915	4920	4920	4920	4920	0
643	20240716	091400	8251915	4920	4920	4920	4920	0
644	20240716	091300	8251915	4920	4920	4920	4920	0
645	20240716	091200	8251915	4920	4920	4920	4920	40
646	20240716	091100	8055115	4920	4920	4920	4920	16
647	20240716	091000	7976395	4940	4940	4940	4940	0
648	20240716	090900	7976395	4940	4940	4940	4940	0
649	20240716	090800	7976395	4940	4940	4940	4940	2
650	20240716	090700	7966515	4950	4950	4950	4950	0
651	20240716	090600	7966515	4950	4950	4950	4950	0
652	20240716	090500	7966515	4950	4950	4950	4950	0
653	20240716	090400	7966515	4950	4950	4950	4950	0
654	20240716	090300	7966515	4950	4950	4950	4950	80
655	20240716	090200	7570515	4950	4945	4950	4945	1000
656	20240716	090100	2620790	4945	4940	4945	4940	500
657	20240716	090000	148350	4945	4945	4945	4945	30