KissMeData/039240/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	192700	864676925	2970	2970	2970	2970	36052
3	20240716	192600	864676925	2970	2970	2970	2970	0
4	20240716	192500	864676925	2970	2970	2970	2970	0
5	20240716	192400	864676925	2970	2970	2970	2970	0
6	20240716	192300	864676925	2970	2970	2970	2970	0
7	20240716	192200	864676925	2970	2970	2970	2970	0
8	20240716	192100	864676925	2970	2970	2970	2970	0
9	20240716	192000	864676925	2970	2970	2970	2970	0
10	20240716	191900	864676925	2970	2970	2970	2970	0
11	20240716	191800	864676925	2970	2970	2970	2970	0
12	20240716	191700	864676925	2970	2970	2970	2970	0
13	20240716	191600	864676925	2970	2970	2970	2970	0
14	20240716	191500	864676925	2970	2970	2970	2970	0
15	20240716	191400	864676925	2970	2970	2970	2970	0
16	20240716	191300	864676925	2970	2970	2970	2970	0
17	20240716	191200	864676925	2970	2970	2970	2970	0
18	20240716	191100	864676925	2970	2970	2970	2970	0
19	20240716	191000	864676925	2970	2970	2970	2970	0
20	20240716	190900	864676925	2970	2970	2970	2970	0
21	20240716	190800	864676925	2970	2970	2970	2970	0
22	20240716	190700	864676925	2970	2970	2970	2970	0
23	20240716	190600	864676925	2970	2970	2970	2970	0
24	20240716	190500	864676925	2970	2970	2970	2970	0
25	20240716	190400	864676925	2970	2970	2970	2970	0
26	20240716	190300	864676925	2970	2970	2970	2970	0
27	20240716	190200	864676925	2970	2970	2970	2970	0
28	20240716	190100	864676925	2970	2970	2970	2970	0
29	20240716	190000	864676925	2970	2970	2970	2970	0
30	20240716	185900	864676925	2970	2970	2970	2970	0
31	20240716	185800	864676925	2970	2970	2970	2970	0
32	20240716	185700	864676925	2970	2970	2970	2970	36052
33	20240716	185600	864676925	2970	2970	2970	2970	0
34	20240716	185500	864676925	2970	2970	2970	2970	0
35	20240716	185400	864676925	2970	2970	2970	2970	0
36	20240716	185300	864676925	2970	2970	2970	2970	0
37	20240716	185200	864676925	2970	2970	2970	2970	0
38	20240716	185100	864676925	2970	2970	2970	2970	0
39	20240716	185000	864676925	2970	2970	2970	2970	0
40	20240716	184900	864676925	2970	2970	2970	2970	0
41	20240716	184800	864676925	2970	2970	2970	2970	0
42	20240716	184700	864676925	2970	2970	2970	2970	0
43	20240716	184600	864676925	2970	2970	2970	2970	0
44	20240716	184500	864676925	2970	2970	2970	2970	0
45	20240716	184400	864676925	2970	2970	2970	2970	0
46	20240716	184300	864676925	2970	2970	2970	2970	0
47	20240716	184200	864676925	2970	2970	2970	2970	0
48	20240716	184100	864676925	2970	2970	2970	2970	0
49	20240716	184000	864676925	2970	2970	2970	2970	0
50	20240716	183900	864676925	2970	2970	2970	2970	0
51	20240716	183800	864676925	2970	2970	2970	2970	0
52	20240716	183700	864676925	2970	2970	2970	2970	0
53	20240716	183600	864676925	2970	2970	2970	2970	0
54	20240716	183500	864676925	2970	2970	2970	2970	0
55	20240716	183400	864676925	2970	2970	2970	2970	0
56	20240716	183300	864676925	2970	2970	2970	2970	0
57	20240716	183200	864676925	2970	2970	2970	2970	0
58	20240716	183100	864676925	2970	2970	2970	2970	0
59	20240716	183000	864676925	2970	2970	2970	2970	0
60	20240716	182900	864676925	2970	2970	2970	2970	0
61	20240716	182800	864676925	2970	2970	2970	2970	0
62	20240716	182700	864676925	2970	2970	2970	2970	36052
63	20240716	182600	864676925	2970	2970	2970	2970	0
64	20240716	182500	864676925	2970	2970	2970	2970	0
65	20240716	182400	864676925	2970	2970	2970	2970	0
66	20240716	182300	864676925	2970	2970	2970	2970	0
67	20240716	182200	864676925	2970	2970	2970	2970	0
68	20240716	182100	864676925	2970	2970	2970	2970	0
69	20240716	182000	864676925	2970	2970	2970	2970	0
70	20240716	181900	864676925	2970	2970	2970	2970	0
71	20240716	181800	864676925	2970	2970	2970	2970	0
72	20240716	181700	864676925	2970	2970	2970	2970	0
73	20240716	181600	864676925	2970	2970	2970	2970	0
74	20240716	181500	864676925	2970	2970	2970	2970	0
75	20240716	181400	864676925	2970	2970	2970	2970	0
76	20240716	181300	864676925	2970	2970	2970	2970	0
77	20240716	181200	864676925	2970	2970	2970	2970	0
78	20240716	181100	864676925	2970	2970	2970	2970	0
79	20240716	181000	864676925	2970	2970	2970	2970	0
80	20240716	180900	864676925	2970	2970	2970	2970	0
81	20240716	180800	864676925	2970	2970	2970	2970	0
82	20240716	180700	864676925	2970	2970	2970	2970	0
83	20240716	180600	864676925	2970	2970	2970	2970	0
84	20240716	180500	864676925	2970	2970	2970	2970	0
85	20240716	180400	864676925	2970	2970	2970	2970	0
86	20240716	180300	864676925	2970	2970	2970	2970	0
87	20240716	180200	864676925	2970	2970	2970	2970	0
88	20240716	180100	864676925	2970	2970	2970	2970	0
89	20240716	180000	864676925	2970	2970	2970	2970	0
90	20240716	175900	864676925	2970	2970	2970	2970	0
91	20240716	175800	864676925	2970	2970	2970	2970	0
92	20240716	175700	864676925	2970	2970	2970	2970	36052
93	20240716	175600	864676925	2970	2970	2970	2970	0
94	20240716	175500	864676925	2970	2970	2970	2970	0
95	20240716	175400	864676925	2970	2970	2970	2970	0
96	20240716	175300	864676925	2970	2970	2970	2970	0
97	20240716	175200	864676925	2970	2970	2970	2970	0
98	20240716	175100	864676925	2970	2970	2970	2970	0
99	20240716	175000	864676925	2970	2970	2970	2970	0
100	20240716	174900	864676925	2970	2970	2970	2970	0
101	20240716	174800	864676925	2970	2970	2970	2970	0
102	20240716	174700	864676925	2970	2970	2970	2970	0
103	20240716	174600	864676925	2970	2970	2970	2970	0
104	20240716	174500	864676925	2970	2970	2970	2970	0
105	20240716	174400	864676925	2970	2970	2970	2970	0
106	20240716	174300	864676925	2970	2970	2970	2970	0
107	20240716	174200	864676925	2970	2970	2970	2970	0
108	20240716	174100	864676925	2970	2970	2970	2970	0
109	20240716	174000	864676925	2970	2970	2970	2970	0
110	20240716	173900	864676925	2970	2970	2970	2970	0
111	20240716	173800	864676925	2970	2970	2970	2970	0
112	20240716	173700	864676925	2970	2970	2970	2970	0
113	20240716	173600	864676925	2970	2970	2970	2970	0
114	20240716	173500	864676925	2970	2970	2970	2970	0
115	20240716	173400	864676925	2970	2970	2970	2970	0
116	20240716	173300	864676925	2970	2970	2970	2970	0
117	20240716	173200	864676925	2970	2970	2970	2970	0
118	20240716	173100	864676925	2970	2970	2970	2970	0
119	20240716	173000	864676925	2970	2970	2970	2970	0
120	20240716	172900	864676925	2970	2970	2970	2970	0
121	20240716	172800	864676925	2970	2970	2970	2970	0
122	20240716	172700	864676925	2970	2970	2970	2970	36052
123	20240716	172600	864676925	2970	2970	2970	2970	0
124	20240716	172500	864676925	2970	2970	2970	2970	0
125	20240716	172400	864676925	2970	2970	2970	2970	0
126	20240716	172300	864676925	2970	2970	2970	2970	0
127	20240716	172200	864676925	2970	2970	2970	2970	0
128	20240716	172100	864676925	2970	2970	2970	2970	0
129	20240716	172000	864676925	2970	2970	2970	2970	0
130	20240716	171900	864676925	2970	2970	2970	2970	0
131	20240716	171800	864676925	2970	2970	2970	2970	0
132	20240716	171700	864676925	2970	2970	2970	2970	0
133	20240716	171600	864676925	2970	2970	2970	2970	0
134	20240716	171500	864676925	2970	2970	2970	2970	0
135	20240716	171400	864676925	2970	2970	2970	2970	0
136	20240716	171300	864676925	2970	2970	2970	2970	0
137	20240716	171200	864676925	2970	2970	2970	2970	0
138	20240716	171100	864676925	2970	2970	2970	2970	0
139	20240716	171000	864676925	2970	2970	2970	2970	0
140	20240716	170900	864676925	2970	2970	2970	2970	0
141	20240716	170800	864676925	2970	2970	2970	2970	0
142	20240716	170700	864676925	2970	2970	2970	2970	0
143	20240716	170600	864676925	2970	2970	2970	2970	0
144	20240716	170500	864676925	2970	2970	2970	2970	0
145	20240716	170400	864676925	2970	2970	2970	2970	0
146	20240716	170300	864676925	2970	2970	2970	2970	0
147	20240716	170200	864676925	2970	2970	2970	2970	0
148	20240716	170100	864676925	2970	2970	2970	2970	0
149	20240716	170000	864676925	2970	2970	2970	2970	0
150	20240716	165900	864676925	2970	2970	2970	2970	0
151	20240716	165800	864676925	2970	2970	2970	2970	0
152	20240716	165700	864676925	2970	2970	2970	2970	36052
153	20240716	165600	864676925	2970	2970	2970	2970	0
154	20240716	165500	864676925	2970	2970	2970	2970	0
155	20240716	165400	864676925	2970	2970	2970	2970	0
156	20240716	165300	864676925	2970	2970	2970	2970	0
157	20240716	165200	864676925	2970	2970	2970	2970	0
158	20240716	165100	864676925	2970	2970	2970	2970	0
159	20240716	165000	864676925	2970	2970	2970	2970	0
160	20240716	164900	864676925	2970	2970	2970	2970	0
161	20240716	164800	864676925	2970	2970	2970	2970	0
162	20240716	164700	864676925	2970	2970	2970	2970	0
163	20240716	164600	864676925	2970	2970	2970	2970	0
164	20240716	164500	864676925	2970	2970	2970	2970	0
165	20240716	164400	864676925	2970	2970	2970	2970	0
166	20240716	164300	864676925	2970	2970	2970	2970	0
167	20240716	164200	864676925	2970	2970	2970	2970	0
168	20240716	164100	864676925	2970	2970	2970	2970	0
169	20240716	164000	864676925	2970	2970	2970	2970	0
170	20240716	163900	864676925	2970	2970	2970	2970	0
171	20240716	163800	864676925	2970	2970	2970	2970	0
172	20240716	163700	864676925	2970	2970	2970	2970	0
173	20240716	163600	864676925	2970	2970	2970	2970	0
174	20240716	163500	864676925	2970	2970	2970	2970	0
175	20240716	163400	864676925	2970	2970	2970	2970	0
176	20240716	163300	864676925	2970	2970	2970	2970	0
177	20240716	163200	864676925	2970	2970	2970	2970	0
178	20240716	163100	864676925	2970	2970	2970	2970	0
179	20240716	163000	864676925	2970	2970	2970	2970	0
180	20240716	162900	864676925	2970	2970	2970	2970	0
181	20240716	162800	864676925	2970	2970	2970	2970	0
182	20240716	162700	864676925	2970	2970	2970	2970	36052
183	20240716	162600	864676925	2970	2970	2970	2970	0
184	20240716	162500	864676925	2970	2970	2970	2970	0
185	20240716	162400	864676925	2970	2970	2970	2970	0
186	20240716	162300	864676925	2970	2970	2970	2970	0
187	20240716	162200	864676925	2970	2970	2970	2970	0
188	20240716	162100	864676925	2970	2970	2970	2970	0
189	20240716	162000	864676925	2970	2970	2970	2970	0
190	20240716	161900	864676925	2970	2970	2970	2970	0
191	20240716	161800	864676925	2970	2970	2970	2970	0
192	20240716	161700	864676925	2970	2970	2970	2970	0
193	20240716	161600	864676925	2970	2970	2970	2970	0
194	20240716	161500	864676925	2970	2970	2970	2970	0
195	20240716	161400	864676925	2970	2970	2970	2970	0
196	20240716	161300	864676925	2970	2970	2970	2970	0
197	20240716	161200	864676925	2970	2970	2970	2970	0
198	20240716	161100	864676925	2970	2970	2970	2970	0
199	20240716	161000	864676925	2970	2970	2970	2970	0
200	20240716	160900	864676925	2970	2970	2970	2970	0
201	20240716	160800	864676925	2970	2970	2970	2970	0
202	20240716	160700	864676925	2970	2970	2970	2970	0
203	20240716	160600	864676925	2970	2970	2970	2970	0
204	20240716	160500	864676925	2970	2970	2970	2970	0
205	20240716	160400	864676925	2970	2970	2970	2970	0
206	20240716	160300	864676925	2970	2970	2970	2970	0
207	20240716	160200	864676925	2970	2970	2970	2970	0
208	20240716	160100	864676925	2970	2970	2970	2970	0
209	20240716	160000	864676925	2970	2970	2970	2970	0
210	20240716	155900	864676925	2970	2970	2970	2970	0
211	20240716	155800	864676925	2970	2970	2970	2970	0
212	20240716	155700	864676925	2970	2970	2970	2970	36052
213	20240716	155600	864676925	2970	2970	2970	2970	0
214	20240716	155500	864676925	2970	2970	2970	2970	0
215	20240716	155400	864676925	2970	2970	2970	2970	0
216	20240716	155300	864676925	2970	2970	2970	2970	0
217	20240716	155200	864676925	2970	2970	2970	2970	0
218	20240716	155100	864676925	2970	2970	2970	2970	0
219	20240716	155000	864676925	2970	2970	2970	2970	0
220	20240716	154900	864676925	2970	2970	2970	2970	0
221	20240716	154800	864676925	2970	2970	2970	2970	0
222	20240716	154700	864676925	2970	2970	2970	2970	0
223	20240716	154600	864676925	2970	2970	2970	2970	0
224	20240716	154500	864676925	2970	2970	2970	2970	0
225	20240716	154400	864676925	2970	2970	2970	2970	0
226	20240716	154300	864676925	2970	2970	2970	2970	0
227	20240716	154200	864676925	2970	2970	2970	2970	0
228	20240716	154100	864676925	2970	2970	2970	2970	0
229	20240716	154000	864676925	2970	2970	2970	2970	0
230	20240716	153900	864676925	2970	2970	2970	2970	0
231	20240716	153800	864676925	2970	2970	2970	2970	0
232	20240716	153700	864676925	2970	2970	2970	2970	0
233	20240716	153600	864676925	2970	2970	2970	2970	0
234	20240716	153500	864676925	2970	2970	2970	2970	0
235	20240716	153400	864676925	2970	2970	2970	2970	0
236	20240716	153300	864676925	2970	2970	2970	2970	0
237	20240716	153200	864676925	2970	2970	2970	2970	0
238	20240716	153100	864676925	2970	2970	2970	2970	0
239	20240716	153000	864676925	2970	2970	2970	2970	36052
240	20240716	152900	757602485	3010	3010	3010	3010	0
241	20240716	152800	757602485	3010	3010	3010	3010	0
242	20240716	152700	757602485	3010	3010	3010	3010	0
243	20240716	152600	757602485	3010	3010	3010	3010	0
244	20240716	152500	757602485	3010	3010	3010	3010	0
245	20240716	152400	757602485	3010	3010	3010	3010	0
246	20240716	152300	757602485	3010	3010	3010	3010	0
247	20240716	152200	757602485	3010	3010	3010	3010	0
248	20240716	152100	757602485	3010	3010	3010	3010	0
249	20240716	152000	757602485	3010	3010	3010	3010	0
250	20240716	151900	757602485	3010	3030	3035	3010	1356
251	20240716	151800	753512045	3030	3020	3030	3020	180
252	20240716	151700	752967655	3040	3040	3040	3040	0
253	20240716	151600	752967655	3040	3005	3040	2995	1783
254	20240716	151500	747616830	3010	3015	3015	3010	1600
255	20240716	151400	742798525	3020	3035	3035	2990	53635
256	20240716	151300	582063410	3055	3055	3055	3055	0
257	20240716	151200	582063410	3055	3030	3055	3030	4001
258	20240716	151100	569940355	3030	3040	3040	3030	13039
259	20240716	151000	530375920	3055	3045	3055	3040	608
260	20240716	150900	528525925	3045	3045	3045	3045	98
261	20240716	150800	528227515	3060	3060	3060	3060	0
262	20240716	150700	528227515	3060	3060	3060	3060	0
263	20240716	150600	528227515	3060	3060	3060	3060	0
264	20240716	150500	528227515	3060	3060	3060	3060	1
265	20240716	150400	528224455	3045	3045	3045	3045	20
266	20240716	150300	528163555	3045	3045	3045	3045	0
267	20240716	150200	528163555	3045	3045	3045	3045	723
268	20240716	150100	525962020	3065	3065	3065	3065	0
269	20240716	150000	525962020	3065	3065	3065	3065	0
270	20240716	145900	525962020	3065	3065	3065	3065	0
271	20240716	145800	525962020	3065	3065	3065	3065	0
272	20240716	145700	525962020	3065	3065	3065	3065	0
273	20240716	145600	525962020	3065	3065	3065	3065	0
274	20240716	145500	525962020	3065	3065	3065	3065	0
275	20240716	145400	525962020	3065	3065	3065	3065	0
276	20240716	145300	525962020	3065	3065	3065	3065	0
277	20240716	145200	525962020	3065	3065	3065	3065	1
278	20240716	145100	525958955	3065	3065	3065	3065	0
279	20240716	145000	525958955	3065	3065	3065	3065	0
280	20240716	144900	525958955	3065	3065	3065	3065	0
281	20240716	144800	525958955	3065	3065	3065	3065	0
282	20240716	144700	525958955	3065	3065	3065	3065	0
283	20240716	144600	525958955	3065	3065	3065	3065	0
284	20240716	144500	525958955	3065	3060	3065	3060	601
285	20240716	144400	524117420	3050	3050	3050	3050	276
286	20240716	144300	523275620	3060	3060	3060	3060	0
287	20240716	144200	523275620	3060	3060	3060	3060	2
288	20240716	144100	523269500	3060	3060	3060	3060	0
289	20240716	144000	523269500	3060	3060	3060	3060	101
290	20240716	143900	522960440	3060	3060	3060	3060	0
291	20240716	143800	522960440	3060	3060	3060	3060	0
292	20240716	143700	522960440	3060	3060	3060	3060	33
293	20240716	143600	522859460	3050	3050	3050	3050	0
294	20240716	143500	522859460	3050	3050	3050	3050	0
295	20240716	143400	522859460	3050	3050	3050	3050	0
296	20240716	143300	522859460	3050	3050	3050	3050	0
297	20240716	143200	522859460	3050	3050	3050	3050	21
298	20240716	143100	522795410	3060	3060	3060	3060	0
299	20240716	143000	522795410	3060	3060	3060	3060	0
300	20240716	142900	522795410	3060	3060	3060	3060	0
301	20240716	142800	522795410	3060	3060	3060	3060	0
302	20240716	142700	522795410	3060	3060	3060	3060	0
303	20240716	142600	522795410	3060	3060	3060	3060	1
304	20240716	142500	522792350	3060	3060	3060	3060	0
305	20240716	142400	522792350	3060	3060	3060	3060	0
306	20240716	142300	522792350	3060	3060	3060	3060	0
307	20240716	142200	522792350	3060	3060	3060	3060	0
308	20240716	142100	522792350	3060	3060	3060	3060	0
309	20240716	142000	522792350	3060	3060	3060	3060	0
310	20240716	141900	522792350	3060	3060	3060	3060	11
311	20240716	141800	522758690	3060	3060	3060	3060	0
312	20240716	141700	522758690	3060	3060	3060	3060	0
313	20240716	141600	522758690	3060	3060	3060	3060	0
314	20240716	141500	522758690	3060	3060	3060	3060	0
315	20240716	141400	522758690	3060	3060	3060	3060	0
316	20240716	141300	522758690	3060	3060	3060	3060	0
317	20240716	141200	522758690	3060	3060	3060	3060	326
318	20240716	141100	521761130	3060	3060	3060	3060	0
319	20240716	141000	521761130	3060	3060	3060	3060	0
320	20240716	140900	521761130	3060	3060	3060	3060	0
321	20240716	140800	521761130	3060	3055	3060	3050	749
322	20240716	140700	519473925	3055	3055	3055	3055	200
323	20240716	140600	518862925	3060	3060	3060	3055	3
324	20240716	140500	518853750	3055	3055	3055	3055	0
325	20240716	140400	518853750	3055	3055	3055	3055	1
326	20240716	140300	518850695	3065	3065	3065	3065	0
327	20240716	140200	518850695	3065	3065	3065	3065	0
328	20240716	140100	518850695	3065	3065	3065	3065	0
329	20240716	140000	518850695	3065	3065	3065	3065	0
330	20240716	135900	518850695	3065	3065	3065	3065	1
331	20240716	135800	518847630	3055	3055	3065	3055	531
332	20240716	135700	517225415	3070	3070	3070	3070	0
333	20240716	135600	517225415	3070	3070	3070	3070	0
334	20240716	135500	517225415	3070	3070	3070	3070	0
335	20240716	135400	517225415	3070	3055	3070	3055	2
336	20240716	135300	517219290	3070	3070	3070	3070	0
337	20240716	135200	517219290	3070	3070	3070	3070	1
338	20240716	135100	517216220	3055	3055	3055	3055	349
339	20240716	135000	516150025	3070	3070	3070	3070	0
340	20240716	134900	516150025	3070	3070	3070	3070	0
341	20240716	134800	516150025	3070	3065	3070	3065	109
342	20240716	134700	515815435	3060	3060	3060	3060	266
343	20240716	134600	515001475	3065	3065	3065	3065	0
344	20240716	134500	515001475	3065	3060	3065	3060	51
345	20240716	134400	514845410	3065	3070	3070	3065	2
346	20240716	134300	514839275	3060	3060	3060	3060	9
347	20240716	134200	514811735	3070	3070	3070	3070	0
348	20240716	134100	514811735	3070	3070	3070	3070	0
349	20240716	134000	514811735	3070	3070	3070	3070	1
350	20240716	133900	514808665	3060	3060	3060	3060	0
351	20240716	133800	514808665	3060	3060	3060	3060	1001
352	20240716	133700	511745605	3060	3065	3075	3060	876
353	20240716	133600	509064155	3065	3075	3075	3065	35
354	20240716	133500	508956780	3075	3075	3075	3075	22
355	20240716	133400	508889130	3080	3080	3080	3080	0
356	20240716	133300	508889130	3080	3080	3080	3080	0
357	20240716	133200	508889130	3080	3080	3080	3080	1
358	20240716	133100	508886050	3080	3080	3080	3080	0
359	20240716	133000	508886050	3080	3080	3080	3080	0
360	20240716	132900	508886050	3080	3080	3080	3080	1
361	20240716	132800	508882970	3080	3080	3080	3080	244
362	20240716	132700	508131450	3085	3085	3085	3085	0
363	20240716	132600	508131450	3085	3070	3085	3070	12000
364	20240716	132500	471141745	3060	3070	3070	3060	6
365	20240716	132400	471123335	3060	3060	3060	3060	0
366	20240716	132300	471123335	3060	3055	3065	3045	566
367	20240716	132200	469397060	3060	3060	3060	3060	1
368	20240716	132100	469394000	3060	3060	3070	3060	6
369	20240716	132000	469375620	3055	3070	3070	3055	5
370	20240716	131900	469360330	3055	3070	3070	3055	258
371	20240716	131800	468568285	3070	3070	3070	3070	1
372	20240716	131700	468565215	3055	3065	3065	3055	277
373	20240716	131600	467718680	3065	3065	3065	3065	7
374	20240716	131500	467697225	3065	3065	3065	3065	26
375	20240716	131400	467617535	3065	3065	3065	3065	22
376	20240716	131300	467550105	3065	3065	3065	3065	0
377	20240716	131200	467550105	3065	3065	3065	3065	0
378	20240716	131100	467550105	3065	3065	3065	3065	1
379	20240716	131000	467547040	3060	3060	3060	3060	134
380	20240716	130900	467137000	3070	3065	3070	3060	964
381	20240716	130800	464186860	3075	3065	3075	3065	17
382	20240716	130700	464134735	3075	3075	3075	3065	4
383	20240716	130600	464122445	3065	3075	3075	3065	10
384	20240716	130500	464091775	3075	3075	3075	3075	2
385	20240716	130400	464085625	3085	3075	3085	3075	9
386	20240716	130300	464057870	3080	3065	3080	3065	18
387	20240716	130200	464002455	3065	3075	3075	3065	100
388	20240716	130100	463695895	3080	3075	3080	3075	22
389	20240716	130000	463628220	3075	3075	3075	3075	0
390	20240716	125900	463628220	3075	3075	3075	3075	3
391	20240716	125800	463618995	3075	3075	3080	3075	4
392	20240716	125700	463606685	3075	3065	3075	3065	465
393	20240716	125600	462179220	3070	3080	3090	3070	1230
394	20240716	125500	458389425	3080	3105	3105	3080	1695
395	20240716	125400	453149490	3105	3110	3115	3090	501
396	20240716	125300	451593335	3090	3090	3130	3090	24463
397	20240716	125200	375314220	3080	3080	3090	3080	18
398	20240716	125100	375258770	3080	3095	3095	3080	136
399	20240716	125000	374838520	3085	3070	3105	3065	15113
400	20240716	124900	328098430	3060	3060	3060	3055	7
401	20240716	124800	328077015	3060	3050	3080	3050	9701
402	20240716	124700	298276205	3055	3055	3055	3050	4
403	20240716	124600	298263990	3060	3060	3060	3060	0
404	20240716	124500	298263990	3060	3060	3060	3060	0
405	20240716	124400	298263990	3060	3060	3060	3060	0
406	20240716	124300	298263990	3060	3060	3060	3060	0
407	20240716	124200	298263990	3060	3060	3060	3060	0
408	20240716	124100	298263990	3060	3060	3060	3060	0
409	20240716	124000	298263990	3060	3060	3060	3060	2
410	20240716	123900	298257870	3045	3060	3070	3045	2214
411	20240716	123800	291515930	3065	3055	3070	3055	6007
412	20240716	123700	273101550	3055	3055	3055	3055	0
413	20240716	123600	273101550	3055	3055	3055	3055	0
414	20240716	123500	273101550	3055	3055	3055	3055	0
415	20240716	123400	273101550	3055	3055	3055	3055	0
416	20240716	123300	273101550	3055	3055	3055	3055	0
417	20240716	123200	273101550	3055	3050	3055	3050	241
418	20240716	123100	272366495	3050	3050	3050	3050	13
419	20240716	123000	272326845	3055	3055	3055	3055	0
420	20240716	122900	272326845	3055	3055	3055	3055	0
421	20240716	122800	272326845	3055	3055	3055	3055	31
422	20240716	122700	272232140	3050	3055	3055	3050	213
423	20240716	122600	271581675	3055	3055	3055	3055	0
424	20240716	122500	271581675	3055	3055	3055	3055	0
425	20240716	122400	271581675	3055	3055	3055	3055	0
426	20240716	122300	271581675	3055	3055	3055	3055	0
427	20240716	122200	271581675	3055	3055	3055	3055	0
428	20240716	122100	271581675	3055	3055	3055	3055	0
429	20240716	122000	271581675	3055	3055	3055	3055	84
430	20240716	121900	271325055	3060	3060	3060	3060	0
431	20240716	121800	271325055	3060	3060	3060	3060	0
432	20240716	121700	271325055	3060	3060	3060	3060	7
433	20240716	121600	271303635	3055	3055	3055	3055	0
434	20240716	121500	271303635	3055	3055	3055	3055	0
435	20240716	121400	271303635	3055	3055	3055	3055	0
436	20240716	121300	271303635	3055	3055	3055	3055	0
437	20240716	121200	271303635	3055	3055	3055	3055	38
438	20240716	121100	271187545	3055	3055	3055	3055	10
439	20240716	121000	271156995	3055	3055	3055	3055	25
440	20240716	120900	271080620	3060	3060	3060	3060	3
441	20240716	120800	271071440	3055	3055	3055	3055	0
442	20240716	120700	271071440	3055	3055	3055	3055	1
443	20240716	120600	271068385	3060	3060	3060	3060	0
444	20240716	120500	271068385	3060	3060	3060	3060	0
445	20240716	120400	271068385	3060	3060	3060	3060	0
446	20240716	120300	271068385	3060	3060	3060	3060	0
447	20240716	120200	271068385	3060	3060	3060	3060	0
448	20240716	120100	271068385	3060	3060	3060	3060	0
449	20240716	120000	271068385	3060	3060	3060	3060	9
450	20240716	115900	271040845	3065	3065	3065	3065	0
451	20240716	115800	271040845	3065	3065	3065	3065	0
452	20240716	115700	271040845	3065	3065	3065	3065	1
453	20240716	115600	271037780	3060	3065	3065	3060	2
454	20240716	115500	271031655	3050	3050	3050	3050	0
455	20240716	115400	271031655	3050	3050	3050	3050	0
456	20240716	115300	271031655	3050	3050	3050	3050	0
457	20240716	115200	271031655	3050	3050	3050	3050	0
458	20240716	115100	271031655	3050	3065	3065	3050	134
459	20240716	115000	270622895	3050	3050	3070	3050	4014
460	20240716	114900	258302975	3060	3050	3060	3050	12
461	20240716	114800	258266315	3060	3050	3060	3050	8
462	20240716	114700	258241875	3060	3050	3060	3045	24
463	20240716	114600	258168745	3060	3060	3060	3060	0
464	20240716	114500	258168745	3060	3055	3060	3045	63
465	20240716	114400	257976400	3065	3065	3065	3065	0
466	20240716	114300	257976400	3065	3065	3065	3065	0
467	20240716	114200	257976400	3065	3060	3065	3045	42
468	20240716	114100	257848365	3065	3065	3065	3065	0
469	20240716	114000	257848365	3065	3065	3065	3065	2
470	20240716	113900	257842235	3070	3070	3070	3070	0
471	20240716	113800	257842235	3070	3070	3070	3070	0
472	20240716	113700	257842235	3070	3070	3070	3070	0
473	20240716	113600	257842235	3070	3070	3070	3070	0
474	20240716	113500	257842235	3070	3070	3070	3070	0
475	20240716	113400	257842235	3070	3070	3070	3070	0
476	20240716	113300	257842235	3070	3045	3070	3045	7002
477	20240716	113200	236375095	3050	3045	3050	3035	51
478	20240716	113100	236220130	3055	3050	3055	3050	161
479	20240716	113000	235729075	3055	3055	3055	3055	0
480	20240716	112900	235729075	3055	3050	3055	3050	330
481	20240716	112800	234721095	3055	3055	3055	3055	0
482	20240716	112700	234721095	3055	3055	3055	3055	0
483	20240716	112600	234721095	3055	3055	3055	3055	0
484	20240716	112500	234721095	3055	3055	3055	3055	0
485	20240716	112400	234721095	3055	3055	3055	3055	0
486	20240716	112300	234721095	3055	3055	3055	3055	2
487	20240716	112200	234714985	3050	3050	3050	3050	100
488	20240716	112100	234409985	3050	3050	3050	3050	0
489	20240716	112000	234409985	3050	3050	3050	3050	0
490	20240716	111900	234409985	3050	3050	3050	3050	0
491	20240716	111800	234409985	3050	3050	3055	3050	5
492	20240716	111700	234394725	3055	3055	3055	3055	2
493	20240716	111600	234388615	3050	3050	3050	3050	3
494	20240716	111500	234379465	3055	3055	3055	3055	0
495	20240716	111400	234379465	3055	3055	3055	3055	0
496	20240716	111300	234379465	3055	3050	3055	3050	4
497	20240716	111200	234367255	3055	3055	3055	3055	0
498	20240716	111100	234367255	3055	3055	3055	3055	0
499	20240716	111000	234367255	3055	3055	3055	3055	0
500	20240716	110900	234367255	3055	3055	3055	3055	0
501	20240716	110800	234367255	3055	3050	3055	3050	2
502	20240716	110700	234361150	3050	3055	3055	3050	694
503	20240716	110600	232244425	3060	3060	3060	3055	12
504	20240716	110500	232207755	3050	3055	3055	3050	45
505	20240716	110400	232070475	3060	3060	3060	3060	20
506	20240716	110300	232009275	3060	3050	3060	3050	46
507	20240716	110200	231868630	3055	3055	3055	3055	281
508	20240716	110100	231010175	3060	3060	3060	3060	0
509	20240716	110000	231010175	3060	3055	3060	3055	2505
510	20240716	105900	223344880	3060	3055	3060	3055	201
511	20240716	105800	222730820	3060	3060	3060	3060	12
512	20240716	105700	222694100	3060	3055	3060	3055	120
513	20240716	105600	222327495	3055	3050	3055	3050	1034
514	20240716	105500	219173790	3050	3045	3050	3045	6
515	20240716	105400	219155515	3045	3045	3050	3045	79
516	20240716	105300	218914955	3045	3045	3045	3045	0
517	20240716	105200	218914955	3045	3040	3045	3040	2
518	20240716	105100	218908870	3045	3045	3045	3045	0
519	20240716	105000	218908870	3045	3045	3045	3045	373
520	20240716	104900	217773085	3055	3050	3055	3050	100
521	20240716	104800	217468080	3055	3055	3055	3055	100
522	20240716	104700	217162580	3055	3050	3055	3050	760
523	20240716	104600	214840785	3055	3055	3055	3055	0
524	20240716	104500	214840785	3055	3045	3055	3045	397
525	20240716	104400	213628290	3045	3045	3045	3045	4
526	20240716	104300	213616110	3045	3045	3045	3045	300
527	20240716	104200	212702610	3055	3050	3055	3050	203
528	20240716	104100	212083455	3050	3050	3055	3050	211
529	20240716	104000	211439900	3045	3060	3060	3045	5
530	20240716	103900	211424645	3050	3035	3060	3035	20198
531	20240716	103800	149719820	3055	3055	3055	3055	0
532	20240716	103700	149719820	3055	3055	3055	3055	0
533	20240716	103600	149719820	3055	3055	3055	3055	0
534	20240716	103500	149719820	3055	3045	3055	3045	3001
535	20240716	103400	140551775	3055	3045	3055	3045	1085
536	20240716	103300	137242925	3045	3045	3050	3035	73
537	20240716	103200	137020655	3040	3030	3060	3030	7608
538	20240716	103100	113774260	3030	3030	3030	3030	0
539	20240716	103000	113774260	3030	3025	3030	3025	254
540	20240716	102900	113004645	3030	3030	3030	3030	0
541	20240716	102800	113004645	3030	3025	3030	3020	3
542	20240716	102700	112995570	3020	3020	3030	3020	6006
543	20240716	102600	94804825	3015	3015	3015	3015	9
544	20240716	102500	94777690	3020	3020	3020	3020	152
545	20240716	102400	94318650	3030	3030	3030	3030	0
546	20240716	102300	94318650	3030	3030	3030	3030	0
547	20240716	102200	94318650	3030	3015	3030	3010	25
548	20240716	102100	94243320	3030	3025	3030	3010	2010
549	20240716	102000	88188225	3030	3020	3030	3020	8007
550	20240716	101900	63960855	3020	3020	3020	3020	0
551	20240716	101800	63960855	3020	3020	3020	3020	1
552	20240716	101700	63957835	3015	3015	3015	3015	0
553	20240716	101600	63957835	3015	3015	3015	3015	0
554	20240716	101500	63957835	3015	3015	3015	3015	1
555	20240716	101400	63954820	3015	3015	3015	3015	0
556	20240716	101300	63954820	3015	3015	3015	3015	200
557	20240716	101200	63351820	3015	3015	3015	3015	32
558	20240716	101100	63255340	3020	3020	3020	3020	11
559	20240716	101000	63222120	3020	3020	3020	3020	5
560	20240716	100900	63207020	3020	3020	3020	3020	1000
561	20240716	100800	60187020	3020	3020	3020	3020	0
562	20240716	100700	60187020	3020	3020	3020	3020	0
563	20240716	100600	60187020	3020	3020	3020	3020	70
564	20240716	100500	59975620	3025	3025	3025	3025	10
565	20240716	100400	59945370	3025	3020	3025	3020	510
566	20240716	100300	58405120	3020	3020	3020	3020	435
567	20240716	100200	57091420	3020	3020	3020	3020	111
568	20240716	100100	56756200	3020	3020	3020	3020	2
569	20240716	100000	56750160	3020	3020	3020	3020	5
570	20240716	095900	56735060	3020	3020	3020	3020	5
571	20240716	095800	56719960	3020	3020	3020	3020	5
572	20240716	095700	56704860	3020	3025	3025	3020	5
573	20240716	095600	56689755	3025	3020	3025	3020	1003
574	20240716	095500	53660685	3020	3020	3020	3020	7
575	20240716	095400	53639545	3020	3020	3020	3020	0
576	20240716	095300	53639545	3020	3020	3020	3020	0
577	20240716	095200	53639545	3020	3020	3020	3020	0
578	20240716	095100	53639545	3020	3020	3020	3020	0
579	20240716	095000	53639545	3020	3020	3020	3020	0
580	20240716	094900	53639545	3020	3015	3020	3015	2
581	20240716	094800	53633510	3020	3020	3020	3020	0
582	20240716	094700	53633510	3020	3020	3020	3020	0
583	20240716	094600	53633510	3020	3020	3020	3020	0
584	20240716	094500	53633510	3020	3020	3020	3020	0
585	20240716	094400	53633510	3020	3020	3020	3020	0
586	20240716	094300	53633510	3020	3020	3020	3020	0
587	20240716	094200	53633510	3020	3020	3020	3020	0
588	20240716	094100	53633510	3020	3020	3020	3020	1
589	20240716	094000	53630490	3020	3015	3020	3015	5000
590	20240716	093900	38530945	3000	3000	3000	3000	0
591	20240716	093800	38530945	3000	3000	3000	3000	250
592	20240716	093700	37780945	3020	3020	3020	3020	0
593	20240716	093600	37780945	3020	3020	3020	3020	0
594	20240716	093500	37780945	3020	3020	3020	3020	0
595	20240716	093400	37780945	3020	3020	3020	3020	0
596	20240716	093300	37780945	3020	3010	3020	3010	11
597	20240716	093200	37747825	3010	3010	3010	3010	0
598	20240716	093100	37747825	3010	3025	3025	3010	400
599	20240716	093000	36543325	3020	3020	3020	3020	1
600	20240716	092900	36540305	3025	3025	3025	3025	0
601	20240716	092800	36540305	3025	3025	3025	3025	0
602	20240716	092700	36540305	3025	3025	3025	3025	100
603	20240716	092600	36237805	3025	3025	3025	3025	0
604	20240716	092500	36237805	3025	3020	3025	3020	11
605	20240716	092400	36204535	3025	3020	3025	3020	2
606	20240716	092300	36198490	3030	3030	3030	3020	5
607	20240716	092200	36183360	3020	3010	3030	3010	5192
608	20240716	092100	20496440	3010	3010	3010	3010	0
609	20240716	092000	20496440	3010	3005	3010	3005	9
610	20240716	091900	20469390	3005	3005	3005	3005	30
611	20240716	091800	20379240	3010	3010	3010	3010	0
612	20240716	091700	20379240	3010	3005	3010	3005	476
613	20240716	091600	18948855	3005	3005	3005	3005	0
614	20240716	091500	18948855	3005	3005	3005	3005	0
615	20240716	091400	18948855	3005	3000	3005	3000	11
616	20240716	091300	18915850	3000	3005	3005	3000	476
617	20240716	091200	17485520	3005	3000	3005	2990	656
618	20240716	091100	15519925	3005	3005	3005	3005	0
619	20240716	091000	15519925	3005	3005	3005	3005	0
620	20240716	090900	15519925	3005	3005	3005	3005	0
621	20240716	090800	15519925	3005	3005	3005	3005	40
622	20240716	090700	15399725	3005	3005	3005	3005	0
623	20240716	090600	15399725	3005	3005	3005	3005	1
624	20240716	090500	15396720	3000	3000	3005	3000	3091
625	20240716	090400	6123710	3005	3000	3005	3000	1575
626	20240716	090300	1398705	3000	3000	3000	3000	6
627	20240716	090200	1380705	2990	2990	2990	2990	0
628	20240716	090100	1380705	2990	2990	2990	2990	200
629	20240716	090000	782705	3000	3000	3000	2995	261