KissMeData/046310/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	193200	137027895	2825	2825	2825	2825	642
3	20240715	193100	137027895	2825	2825	2825	2825	0
4	20240715	193000	137027895	2825	2825	2825	2825	0
5	20240715	192900	137027895	2825	2825	2825	2825	0
6	20240715	192800	137027895	2825	2825	2825	2825	0
7	20240715	192700	137027895	2825	2825	2825	2825	0
8	20240715	192600	137027895	2825	2825	2825	2825	0
9	20240715	192500	137027895	2825	2825	2825	2825	0
10	20240715	192400	137027895	2825	2825	2825	2825	0
11	20240715	192300	137027895	2825	2825	2825	2825	0
12	20240715	192200	137027895	2825	2825	2825	2825	0
13	20240715	192100	137027895	2825	2825	2825	2825	0
14	20240715	192000	137027895	2825	2825	2825	2825	0
15	20240715	191900	137027895	2825	2825	2825	2825	0
16	20240715	191800	137027895	2825	2825	2825	2825	0
17	20240715	191700	137027895	2825	2825	2825	2825	0
18	20240715	191600	137027895	2825	2825	2825	2825	0
19	20240715	191500	137027895	2825	2825	2825	2825	0
20	20240715	191400	137027895	2825	2825	2825	2825	0
21	20240715	191300	137027895	2825	2825	2825	2825	0
22	20240715	191200	137027895	2825	2825	2825	2825	0
23	20240715	191100	137027895	2825	2825	2825	2825	0
24	20240715	191000	137027895	2825	2825	2825	2825	0
25	20240715	190900	137027895	2825	2825	2825	2825	0
26	20240715	190800	137027895	2825	2825	2825	2825	0
27	20240715	190700	137027895	2825	2825	2825	2825	0
28	20240715	190600	137027895	2825	2825	2825	2825	0
29	20240715	190500	137027895	2825	2825	2825	2825	0
30	20240715	190400	137027895	2825	2825	2825	2825	0
31	20240715	190300	137027895	2825	2825	2825	2825	0
32	20240715	190200	137027895	2825	2825	2825	2825	642
33	20240715	190100	137027895	2825	2825	2825	2825	0
34	20240715	190000	137027895	2825	2825	2825	2825	0
35	20240715	185900	137027895	2825	2825	2825	2825	0
36	20240715	185800	137027895	2825	2825	2825	2825	0
37	20240715	185700	137027895	2825	2825	2825	2825	0
38	20240715	185600	137027895	2825	2825	2825	2825	0
39	20240715	185500	137027895	2825	2825	2825	2825	0
40	20240715	185400	137027895	2825	2825	2825	2825	0
41	20240715	185300	137027895	2825	2825	2825	2825	0
42	20240715	185200	137027895	2825	2825	2825	2825	0
43	20240715	185100	137027895	2825	2825	2825	2825	0
44	20240715	185000	137027895	2825	2825	2825	2825	0
45	20240715	184900	137027895	2825	2825	2825	2825	0
46	20240715	184800	137027895	2825	2825	2825	2825	0
47	20240715	184700	137027895	2825	2825	2825	2825	0
48	20240715	184600	137027895	2825	2825	2825	2825	0
49	20240715	184500	137027895	2825	2825	2825	2825	0
50	20240715	184400	137027895	2825	2825	2825	2825	0
51	20240715	184300	137027895	2825	2825	2825	2825	0
52	20240715	184200	137027895	2825	2825	2825	2825	0
53	20240715	184100	137027895	2825	2825	2825	2825	0
54	20240715	184000	137027895	2825	2825	2825	2825	0
55	20240715	183900	137027895	2825	2825	2825	2825	0
56	20240715	183800	137027895	2825	2825	2825	2825	0
57	20240715	183700	137027895	2825	2825	2825	2825	0
58	20240715	183600	137027895	2825	2825	2825	2825	0
59	20240715	183500	137027895	2825	2825	2825	2825	0
60	20240715	183400	137027895	2825	2825	2825	2825	0
61	20240715	183300	137027895	2825	2825	2825	2825	0
62	20240715	183200	137027895	2825	2825	2825	2825	642
63	20240715	183100	137027895	2825	2825	2825	2825	0
64	20240715	183000	137027895	2825	2825	2825	2825	0
65	20240715	182900	137027895	2825	2825	2825	2825	0
66	20240715	182800	137027895	2825	2825	2825	2825	0
67	20240715	182700	137027895	2825	2825	2825	2825	0
68	20240715	182600	137027895	2825	2825	2825	2825	0
69	20240715	182500	137027895	2825	2825	2825	2825	0
70	20240715	182400	137027895	2825	2825	2825	2825	0
71	20240715	182300	137027895	2825	2825	2825	2825	0
72	20240715	182200	137027895	2825	2825	2825	2825	0
73	20240715	182100	137027895	2825	2825	2825	2825	0
74	20240715	182000	137027895	2825	2825	2825	2825	0
75	20240715	181900	137027895	2825	2825	2825	2825	0
76	20240715	181800	137027895	2825	2825	2825	2825	0
77	20240715	181700	137027895	2825	2825	2825	2825	0
78	20240715	181600	137027895	2825	2825	2825	2825	0
79	20240715	181500	137027895	2825	2825	2825	2825	0
80	20240715	181400	137027895	2825	2825	2825	2825	0
81	20240715	181300	137027895	2825	2825	2825	2825	0
82	20240715	181200	137027895	2825	2825	2825	2825	0
83	20240715	181100	137027895	2825	2825	2825	2825	0
84	20240715	181000	137027895	2825	2825	2825	2825	0
85	20240715	180900	137027895	2825	2825	2825	2825	0
86	20240715	180800	137027895	2825	2825	2825	2825	0
87	20240715	180700	137027895	2825	2825	2825	2825	0
88	20240715	180600	137027895	2825	2825	2825	2825	0
89	20240715	180500	137027895	2825	2825	2825	2825	0
90	20240715	180400	137027895	2825	2825	2825	2825	0
91	20240715	180300	137027895	2825	2825	2825	2825	0
92	20240715	180200	137027895	2825	2825	2825	2825	642
93	20240715	180100	137027895	2825	2825	2825	2825	0
94	20240715	180000	137027895	2825	2825	2825	2825	0
95	20240715	175900	137027895	2825	2825	2825	2825	0
96	20240715	175800	137027895	2825	2825	2825	2825	0
97	20240715	175700	137027895	2825	2825	2825	2825	0
98	20240715	175600	137027895	2825	2825	2825	2825	0
99	20240715	175500	137027895	2825	2825	2825	2825	0
100	20240715	175400	137027895	2825	2825	2825	2825	0
101	20240715	175300	137027895	2825	2825	2825	2825	0
102	20240715	175200	137027895	2825	2825	2825	2825	0
103	20240715	175100	137027895	2825	2825	2825	2825	0
104	20240715	175000	137027895	2825	2825	2825	2825	0
105	20240715	174900	137027895	2825	2825	2825	2825	0
106	20240715	174800	137027895	2825	2825	2825	2825	0
107	20240715	174700	137027895	2825	2825	2825	2825	0
108	20240715	174600	137027895	2825	2825	2825	2825	0
109	20240715	174500	137027895	2825	2825	2825	2825	0
110	20240715	174400	137027895	2825	2825	2825	2825	0
111	20240715	174300	137027895	2825	2825	2825	2825	0
112	20240715	174200	137027895	2825	2825	2825	2825	0
113	20240715	174100	137027895	2825	2825	2825	2825	0
114	20240715	174000	137027895	2825	2825	2825	2825	0
115	20240715	173900	137027895	2825	2825	2825	2825	0
116	20240715	173800	137027895	2825	2825	2825	2825	0
117	20240715	173700	137027895	2825	2825	2825	2825	0
118	20240715	173600	137027895	2825	2825	2825	2825	0
119	20240715	173500	137027895	2825	2825	2825	2825	0
120	20240715	173400	137027895	2825	2825	2825	2825	0
121	20240715	173300	137027895	2825	2825	2825	2825	0
122	20240715	173200	137027895	2825	2825	2825	2825	642
123	20240715	173100	137027895	2825	2825	2825	2825	0
124	20240715	173000	137027895	2825	2825	2825	2825	0
125	20240715	172900	137027895	2825	2825	2825	2825	0
126	20240715	172800	137027895	2825	2825	2825	2825	0
127	20240715	172700	137027895	2825	2825	2825	2825	0
128	20240715	172600	137027895	2825	2825	2825	2825	0
129	20240715	172500	137027895	2825	2825	2825	2825	0
130	20240715	172400	137027895	2825	2825	2825	2825	0
131	20240715	172300	137027895	2825	2825	2825	2825	0
132	20240715	172200	137027895	2825	2825	2825	2825	0
133	20240715	172100	137027895	2825	2825	2825	2825	0
134	20240715	172000	137027895	2825	2825	2825	2825	0
135	20240715	171900	137027895	2825	2825	2825	2825	0
136	20240715	171800	137027895	2825	2825	2825	2825	0
137	20240715	171700	137027895	2825	2825	2825	2825	0
138	20240715	171600	137027895	2825	2825	2825	2825	0
139	20240715	171500	137027895	2825	2825	2825	2825	0
140	20240715	171400	137027895	2825	2825	2825	2825	0
141	20240715	171300	137027895	2825	2825	2825	2825	0
142	20240715	171200	137027895	2825	2825	2825	2825	0
143	20240715	171100	137027895	2825	2825	2825	2825	0
144	20240715	171000	137027895	2825	2825	2825	2825	0
145	20240715	170900	137027895	2825	2825	2825	2825	0
146	20240715	170800	137027895	2825	2825	2825	2825	0
147	20240715	170700	137027895	2825	2825	2825	2825	0
148	20240715	170600	137027895	2825	2825	2825	2825	0
149	20240715	170500	137027895	2825	2825	2825	2825	0
150	20240715	170400	137027895	2825	2825	2825	2825	0
151	20240715	170300	137027895	2825	2825	2825	2825	0
152	20240715	170200	137027895	2825	2825	2825	2825	642
153	20240715	170100	137027895	2825	2825	2825	2825	0
154	20240715	170000	137027895	2825	2825	2825	2825	0
155	20240715	165900	137027895	2825	2825	2825	2825	0
156	20240715	165800	137027895	2825	2825	2825	2825	0
157	20240715	165700	137027895	2825	2825	2825	2825	0
158	20240715	165600	137027895	2825	2825	2825	2825	0
159	20240715	165500	137027895	2825	2825	2825	2825	0
160	20240715	165400	137027895	2825	2825	2825	2825	0
161	20240715	165300	137027895	2825	2825	2825	2825	0
162	20240715	165200	137027895	2825	2825	2825	2825	0
163	20240715	165100	137027895	2825	2825	2825	2825	0
164	20240715	165000	137027895	2825	2825	2825	2825	0
165	20240715	164900	137027895	2825	2825	2825	2825	0
166	20240715	164800	137027895	2825	2825	2825	2825	0
167	20240715	164700	137027895	2825	2825	2825	2825	0
168	20240715	164600	137027895	2825	2825	2825	2825	0
169	20240715	164500	137027895	2825	2825	2825	2825	0
170	20240715	164400	137027895	2825	2825	2825	2825	0
171	20240715	164300	137027895	2825	2825	2825	2825	0
172	20240715	164200	137027895	2825	2825	2825	2825	0
173	20240715	164100	137027895	2825	2825	2825	2825	0
174	20240715	164000	137027895	2825	2825	2825	2825	0
175	20240715	163900	137027895	2825	2825	2825	2825	0
176	20240715	163800	137027895	2825	2825	2825	2825	0
177	20240715	163700	137027895	2825	2825	2825	2825	0
178	20240715	163600	137027895	2825	2825	2825	2825	0
179	20240715	163500	137027895	2825	2825	2825	2825	0
180	20240715	163400	137027895	2825	2825	2825	2825	0
181	20240715	163300	137027895	2825	2825	2825	2825	0
182	20240715	163200	137027895	2825	2825	2825	2825	642
183	20240715	163100	137027895	2825	2825	2825	2825	0
184	20240715	163000	137027895	2825	2825	2825	2825	0
185	20240715	162900	137027895	2825	2825	2825	2825	0
186	20240715	162800	137027895	2825	2825	2825	2825	0
187	20240715	162700	137027895	2825	2825	2825	2825	0
188	20240715	162600	137027895	2825	2825	2825	2825	0
189	20240715	162500	137027895	2825	2825	2825	2825	0
190	20240715	162400	137027895	2825	2825	2825	2825	0
191	20240715	162300	137027895	2825	2825	2825	2825	0
192	20240715	162200	137027895	2825	2825	2825	2825	0
193	20240715	162100	137027895	2825	2825	2825	2825	0
194	20240715	162000	137027895	2825	2825	2825	2825	0
195	20240715	161900	137027895	2825	2825	2825	2825	0
196	20240715	161800	137027895	2825	2825	2825	2825	0
197	20240715	161700	137027895	2825	2825	2825	2825	0
198	20240715	161600	137027895	2825	2825	2825	2825	0
199	20240715	161500	137027895	2825	2825	2825	2825	0
200	20240715	161400	137027895	2825	2825	2825	2825	0
201	20240715	161300	137027895	2825	2825	2825	2825	0
202	20240715	161200	137027895	2825	2825	2825	2825	0
203	20240715	161100	137027895	2825	2825	2825	2825	0
204	20240715	161000	137027895	2825	2825	2825	2825	0
205	20240715	160900	137027895	2825	2825	2825	2825	0
206	20240715	160800	137027895	2825	2825	2825	2825	0
207	20240715	160700	137027895	2825	2825	2825	2825	0
208	20240715	160600	137027895	2825	2825	2825	2825	0
209	20240715	160500	137027895	2825	2825	2825	2825	0
210	20240715	160400	137027895	2825	2825	2825	2825	0
211	20240715	160300	137027895	2825	2825	2825	2825	0
212	20240715	160200	137027895	2825	2825	2825	2825	642
213	20240715	160100	137027895	2825	2825	2825	2825	0
214	20240715	160000	137027895	2825	2825	2825	2825	0
215	20240715	155900	137027895	2825	2825	2825	2825	0
216	20240715	155800	137027895	2825	2825	2825	2825	0
217	20240715	155700	137027895	2825	2825	2825	2825	0
218	20240715	155600	137027895	2825	2825	2825	2825	0
219	20240715	155500	137027895	2825	2825	2825	2825	0
220	20240715	155400	137027895	2825	2825	2825	2825	0
221	20240715	155300	137027895	2825	2825	2825	2825	0
222	20240715	155200	137027895	2825	2825	2825	2825	0
223	20240715	155100	137027895	2825	2825	2825	2825	0
224	20240715	155000	137027895	2825	2825	2825	2825	0
225	20240715	154900	137027895	2825	2825	2825	2825	0
226	20240715	154800	137027895	2825	2825	2825	2825	0
227	20240715	154700	137027895	2825	2825	2825	2825	0
228	20240715	154600	137027895	2825	2825	2825	2825	0
229	20240715	154500	137027895	2825	2825	2825	2825	0
230	20240715	154400	137027895	2825	2825	2825	2825	0
231	20240715	154300	137027895	2825	2825	2825	2825	0
232	20240715	154200	137027895	2825	2825	2825	2825	0
233	20240715	154100	137027895	2825	2825	2825	2825	0
234	20240715	154000	137027895	2825	2825	2825	2825	0
235	20240715	153900	137027895	2825	2825	2825	2825	0
236	20240715	153800	137027895	2825	2825	2825	2825	0
237	20240715	153700	137027895	2825	2825	2825	2825	0
238	20240715	153600	137027895	2825	2825	2825	2825	0
239	20240715	153500	137027895	2825	2825	2825	2825	0
240	20240715	153400	137027895	2825	2825	2825	2825	0
241	20240715	153300	137027895	2825	2825	2825	2825	0
242	20240715	153200	137027895	2825	2825	2825	2825	642
243	20240715	153100	137027895	2825	2825	2825	2825	0
244	20240715	153000	137027895	2825	2825	2825	2825	642
245	20240715	152900	135214245	2825	2825	2825	2825	0
246	20240715	152800	135214245	2825	2825	2825	2825	0
247	20240715	152700	135214245	2825	2825	2825	2825	0
248	20240715	152600	135214245	2825	2825	2825	2825	0
249	20240715	152500	135214245	2825	2825	2825	2825	0
250	20240715	152400	135214245	2825	2825	2825	2825	0
251	20240715	152300	135214245	2825	2825	2825	2825	0
252	20240715	152200	135214245	2825	2825	2825	2825	0
253	20240715	152100	135214245	2825	2825	2825	2825	0
254	20240715	152000	135214245	2825	2825	2825	2825	0
255	20240715	151900	135214245	2825	2830	2830	2810	440
256	20240715	151800	133976920	2835	2835	2835	2835	0
257	20240715	151700	133976920	2835	2830	2835	2825	11
258	20240715	151600	133945790	2820	2820	2820	2820	0
259	20240715	151500	133945790	2820	2815	2820	2810	106
260	20240715	151400	133647435	2815	2815	2815	2810	39
261	20240715	151300	133537785	2815	2820	2820	2815	2
262	20240715	151200	133532150	2825	2825	2825	2825	0
263	20240715	151100	133532150	2825	2825	2825	2825	0
264	20240715	151000	133532150	2825	2825	2825	2825	7
265	20240715	150900	133512375	2835	2835	2835	2835	0
266	20240715	150800	133512375	2835	2835	2835	2835	0
267	20240715	150700	133512375	2835	2835	2835	2835	1
268	20240715	150600	133509540	2825	2825	2825	2825	0
269	20240715	150500	133509540	2825	2825	2825	2825	0
270	20240715	150400	133509540	2825	2825	2825	2825	3
271	20240715	150300	133501065	2815	2815	2815	2815	0
272	20240715	150200	133501065	2815	2815	2815	2815	0
273	20240715	150100	133501065	2815	2815	2815	2815	0
274	20240715	150000	133501065	2815	2815	2815	2815	46
275	20240715	145900	133371575	2820	2820	2820	2820	0
276	20240715	145800	133371575	2820	2820	2820	2820	0
277	20240715	145700	133371575	2820	2820	2820	2820	0
278	20240715	145600	133371575	2820	2835	2835	2820	2567
279	20240715	145500	126102920	2840	2825	2840	2825	2852
280	20240715	145400	118024105	2820	2820	2820	2820	358
281	20240715	145300	117014545	2815	2815	2815	2815	0
282	20240715	145200	117014545	2815	2815	2815	2815	0
283	20240715	145100	117014545	2815	2815	2815	2815	0
284	20240715	145000	117014545	2815	2820	2820	2815	75
285	20240715	144900	116803335	2830	2830	2830	2830	0
286	20240715	144800	116803335	2830	2830	2830	2830	0
287	20240715	144700	116803335	2830	2830	2830	2830	0
288	20240715	144600	116803335	2830	2830	2830	2830	0
289	20240715	144500	116803335	2830	2830	2830	2830	0
290	20240715	144400	116803335	2830	2830	2830	2830	0
291	20240715	144300	116803335	2830	2830	2830	2830	16
292	20240715	144200	116758055	2830	2830	2830	2830	0
293	20240715	144100	116758055	2830	2830	2830	2830	0
294	20240715	144000	116758055	2830	2830	2830	2830	0
295	20240715	143900	116758055	2830	2830	2830	2830	0
296	20240715	143800	116758055	2830	2830	2830	2830	1
297	20240715	143700	116755225	2825	2820	2825	2820	104
298	20240715	143600	116461940	2820	2820	2820	2820	0
299	20240715	143500	116461940	2820	2820	2820	2820	1
300	20240715	143400	116459120	2815	2815	2815	2815	0
301	20240715	143300	116459120	2815	2815	2815	2815	58
302	20240715	143200	116295850	2820	2820	2820	2820	0
303	20240715	143100	116295850	2820	2820	2820	2820	0
304	20240715	143000	116295850	2820	2820	2820	2820	0
305	20240715	142900	116295850	2820	2820	2820	2820	0
306	20240715	142800	116295850	2820	2820	2820	2820	0
307	20240715	142700	116295850	2820	2820	2820	2820	0
308	20240715	142600	116295850	2820	2810	2820	2810	2034
309	20240715	142500	110579570	2810	2810	2810	2810	0
310	20240715	142400	110579570	2810	2810	2810	2810	0
311	20240715	142300	110579570	2810	2810	2810	2810	2
312	20240715	142200	110573950	2810	2810	2810	2810	0
313	20240715	142100	110573950	2810	2810	2810	2810	0
314	20240715	142000	110573950	2810	2810	2810	2810	0
315	20240715	141900	110573950	2810	2810	2810	2810	0
316	20240715	141800	110573950	2810	2810	2810	2810	0
317	20240715	141700	110573950	2810	2805	2810	2805	9
318	20240715	141600	110548700	2805	2805	2805	2805	58
319	20240715	141500	110386010	2810	2810	2810	2810	0
320	20240715	141400	110386010	2810	2810	2810	2810	0
321	20240715	141300	110386010	2810	2810	2810	2810	0
322	20240715	141200	110386010	2810	2810	2810	2810	0
323	20240715	141100	110386010	2810	2810	2810	2810	175
324	20240715	141000	109894260	2810	2805	2810	2805	1036
325	20240715	140900	106988100	2805	2805	2805	2805	0
326	20240715	140800	106988100	2805	2805	2805	2805	12
327	20240715	140700	106954440	2810	2810	2810	2810	1
328	20240715	140600	106951630	2800	2800	2800	2800	0
329	20240715	140500	106951630	2800	2800	2800	2800	0
330	20240715	140400	106951630	2800	2800	2800	2800	0
331	20240715	140300	106951630	2800	2800	2800	2800	0
332	20240715	140200	106951630	2800	2800	2800	2800	0
333	20240715	140100	106951630	2800	2800	2800	2800	0
334	20240715	140000	106951630	2800	2800	2800	2800	0
335	20240715	135900	106951630	2800	2800	2800	2800	58
336	20240715	135800	106789230	2810	2810	2810	2810	0
337	20240715	135700	106789230	2810	2810	2810	2810	0
338	20240715	135600	106789230	2810	2805	2810	2805	76
339	20240715	135500	106575850	2805	2805	2805	2805	0
340	20240715	135400	106575850	2805	2805	2805	2805	381
341	20240715	135300	105507145	2810	2815	2815	2805	2200
342	20240715	135200	99334325	2825	2825	2825	2825	0
343	20240715	135100	99334325	2825	2825	2825	2825	0
344	20240715	135000	99334325	2825	2825	2825	2825	0
345	20240715	134900	99334325	2825	2825	2825	2825	0
346	20240715	134800	99334325	2825	2825	2825	2825	0
347	20240715	134700	99334325	2825	2825	2825	2825	0
348	20240715	134600	99334325	2825	2825	2825	2825	0
349	20240715	134500	99334325	2825	2825	2825	2825	0
350	20240715	134400	99334325	2825	2825	2825	2825	5
351	20240715	134300	99320200	2820	2820	2820	2820	0
352	20240715	134200	99320200	2820	2815	2820	2810	59
353	20240715	134100	99154375	2810	2810	2810	2810	0
354	20240715	134000	99154375	2810	2810	2810	2810	0
355	20240715	133900	99154375	2810	2810	2810	2810	0
356	20240715	133800	99154375	2810	2810	2810	2810	0
357	20240715	133700	99154375	2810	2810	2810	2810	0
358	20240715	133600	99154375	2810	2810	2810	2810	0
359	20240715	133500	99154375	2810	2815	2815	2810	140
360	20240715	133400	98760760	2815	2815	2815	2815	0
361	20240715	133300	98760760	2815	2815	2815	2815	10
362	20240715	133200	98732610	2825	2825	2825	2825	1
363	20240715	133100	98729785	2820	2820	2820	2820	0
364	20240715	133000	98729785	2820	2820	2820	2820	0
365	20240715	132900	98729785	2820	2820	2820	2820	0
366	20240715	132800	98729785	2820	2820	2820	2820	0
367	20240715	132700	98729785	2820	2820	2820	2820	0
368	20240715	132600	98729785	2820	2820	2820	2820	1
369	20240715	132500	98726965	2810	2810	2810	2810	58
370	20240715	132400	98563985	2825	2820	2825	2820	3
371	20240715	132300	98555515	2815	2815	2815	2815	0
372	20240715	132200	98555515	2815	2815	2815	2815	0
373	20240715	132100	98555515	2815	2815	2815	2815	0
374	20240715	132000	98555515	2815	2820	2820	2815	795
375	20240715	131900	96315420	2830	2830	2830	2830	0
376	20240715	131800	96315420	2830	2830	2830	2830	0
377	20240715	131700	96315420	2830	2830	2830	2830	0
378	20240715	131600	96315420	2830	2830	2830	2830	0
379	20240715	131500	96315420	2830	2830	2830	2830	0
380	20240715	131400	96315420	2830	2830	2830	2830	0
381	20240715	131300	96315420	2830	2830	2830	2830	0
382	20240715	131200	96315420	2830	2830	2830	2830	1
383	20240715	131100	96312590	2820	2820	2820	2820	0
384	20240715	131000	96312590	2820	2820	2820	2820	50
385	20240715	130900	96171590	2820	2820	2820	2820	129
386	20240715	130800	95807810	2820	2820	2820	2820	58
387	20240715	130700	95644250	2830	2820	2830	2820	34
388	20240715	130600	95548360	2820	2820	2820	2820	0
389	20240715	130500	95548360	2820	2820	2820	2820	0
390	20240715	130400	95548360	2820	2820	2820	2820	0
391	20240715	130300	95548360	2820	2820	2820	2820	0
392	20240715	130200	95548360	2820	2815	2820	2815	499
393	20240715	130100	94143670	2810	2810	2810	2810	0
394	20240715	130000	94143670	2810	2810	2810	2810	58
395	20240715	125900	93980690	2820	2815	2820	2815	3
396	20240715	125800	93972235	2805	2810	2810	2805	463
397	20240715	125700	92672735	2810	2810	2810	2810	108
398	20240715	125600	92369255	2810	2810	2810	2810	0
399	20240715	125500	92369255	2810	2810	2810	2810	24
400	20240715	125400	92301815	2810	2810	2810	2810	173
401	20240715	125300	91815685	2810	2810	2810	2810	392
402	20240715	125200	90714165	2810	2810	2810	2810	0
403	20240715	125100	90714165	2810	2825	2825	2810	2525
404	20240715	125000	83602930	2840	2840	2840	2840	0
405	20240715	124900	83602930	2840	2840	2840	2840	0
406	20240715	124800	83602930	2840	2840	2840	2840	0
407	20240715	124700	83602930	2840	2840	2840	2840	0
408	20240715	124600	83602930	2840	2840	2840	2840	0
409	20240715	124500	83602930	2840	2840	2840	2840	0
410	20240715	124400	83602930	2840	2840	2840	2840	0
411	20240715	124300	83602930	2840	2840	2840	2840	0
412	20240715	124200	83602930	2840	2840	2840	2840	0
413	20240715	124100	83602930	2840	2840	2840	2840	0
414	20240715	124000	83602930	2840	2840	2840	2840	0
415	20240715	123900	83602930	2840	2835	2840	2835	2
416	20240715	123800	83597255	2830	2830	2830	2830	1
417	20240715	123700	83594425	2825	2825	2825	2825	0
418	20240715	123600	83594425	2825	2825	2825	2825	0
419	20240715	123500	83594425	2825	2825	2825	2825	0
420	20240715	123400	83594425	2825	2825	2825	2820	59
421	20240715	123300	83427940	2835	2830	2835	2825	608
422	20240715	123200	81709995	2825	2825	2825	2825	1
423	20240715	123100	81707170	2825	2825	2825	2825	0
424	20240715	123000	81707170	2825	2825	2825	2825	0
425	20240715	122900	81707170	2825	2825	2825	2825	0
426	20240715	122800	81707170	2825	2825	2825	2825	0
427	20240715	122700	81707170	2825	2825	2825	2825	0
428	20240715	122600	81707170	2825	2825	2825	2825	0
429	20240715	122500	81707170	2825	2825	2825	2825	1
430	20240715	122400	81704345	2825	2825	2825	2825	0
431	20240715	122300	81704345	2825	2825	2825	2825	0
432	20240715	122200	81704345	2825	2825	2825	2825	0
433	20240715	122100	81704345	2825	2825	2825	2825	0
434	20240715	122000	81704345	2825	2825	2825	2825	0
435	20240715	121900	81704345	2825	2825	2825	2825	0
436	20240715	121800	81704345	2825	2825	2825	2825	0
437	20240715	121700	81704345	2825	2815	2825	2815	59
438	20240715	121600	81538250	2815	2815	2815	2815	0
439	20240715	121500	81538250	2815	2815	2815	2815	2
440	20240715	121400	81532620	2815	2815	2815	2815	0
441	20240715	121300	81532620	2815	2815	2815	2815	0
442	20240715	121200	81532620	2815	2815	2815	2815	0
443	20240715	121100	81532620	2815	2815	2815	2815	0
444	20240715	121000	81532620	2815	2815	2815	2815	0
445	20240715	120900	81532620	2815	2815	2815	2815	0
446	20240715	120800	81532620	2815	2815	2815	2815	0
447	20240715	120700	81532620	2815	2815	2815	2815	101
448	20240715	120600	81248305	2820	2830	2830	2820	849
449	20240715	120500	78850335	2830	2830	2830	2830	0
450	20240715	120400	78850335	2830	2830	2830	2830	0
451	20240715	120300	78850335	2830	2830	2830	2830	0
452	20240715	120200	78850335	2830	2830	2830	2830	1
453	20240715	120100	78847505	2825	2825	2825	2825	0
454	20240715	120000	78847505	2825	2830	2830	2825	58
455	20240715	115900	78683650	2835	2835	2835	2835	0
456	20240715	115800	78683650	2835	2835	2835	2835	0
457	20240715	115700	78683650	2835	2835	2835	2835	0
458	20240715	115600	78683650	2835	2835	2835	2835	0
459	20240715	115500	78683650	2835	2835	2835	2835	0
460	20240715	115400	78683650	2835	2835	2835	2835	0
461	20240715	115300	78683650	2835	2835	2835	2835	0
462	20240715	115200	78683650	2835	2835	2835	2835	0
463	20240715	115100	78683650	2835	2835	2835	2835	0
464	20240715	115000	78683650	2835	2835	2835	2835	0
465	20240715	114900	78683650	2835	2835	2835	2835	0
466	20240715	114800	78683650	2835	2835	2835	2835	0
467	20240715	114700	78683650	2835	2835	2835	2835	0
468	20240715	114600	78683650	2835	2835	2835	2835	0
469	20240715	114500	78683650	2835	2835	2835	2835	0
470	20240715	114400	78683650	2835	2835	2835	2835	0
471	20240715	114300	78683650	2835	2830	2835	2825	60
472	20240715	114200	78514100	2840	2840	2840	2840	2
473	20240715	114100	78508420	2830	2830	2830	2830	0
474	20240715	114000	78508420	2830	2830	2830	2830	15
475	20240715	113900	78465970	2830	2830	2830	2830	0
476	20240715	113800	78465970	2830	2830	2830	2830	0
477	20240715	113700	78465970	2830	2830	2830	2830	0
478	20240715	113600	78465970	2830	2830	2830	2830	0
479	20240715	113500	78465970	2830	2830	2830	2830	0
480	20240715	113400	78465970	2830	2830	2830	2830	0
481	20240715	113300	78465970	2830	2830	2830	2830	0
482	20240715	113200	78465970	2830	2830	2830	2830	0
483	20240715	113100	78465970	2830	2830	2830	2830	0
484	20240715	113000	78465970	2830	2830	2830	2830	0
485	20240715	112900	78465970	2830	2830	2830	2830	0
486	20240715	112800	78465970	2830	2830	2830	2830	0
487	20240715	112700	78465970	2830	2830	2830	2830	0
488	20240715	112600	78465970	2830	2815	2830	2815	65
489	20240715	112500	78282970	2815	2815	2815	2815	0
490	20240715	112400	78282970	2815	2815	2815	2815	0
491	20240715	112300	78282970	2815	2815	2815	2815	0
492	20240715	112200	78282970	2815	2815	2815	2815	0
493	20240715	112100	78282970	2815	2815	2815	2815	0
494	20240715	112000	78282970	2815	2815	2815	2815	0
495	20240715	111900	78282970	2815	2815	2815	2815	0
496	20240715	111800	78282970	2815	2815	2815	2815	0
497	20240715	111700	78282970	2815	2815	2815	2815	1
498	20240715	111600	78280155	2830	2830	2830	2830	0
499	20240715	111500	78280155	2830	2820	2830	2820	17
500	20240715	111400	78232060	2810	2810	2810	2810	0
501	20240715	111300	78232060	2810	2810	2810	2810	34
502	20240715	111200	78136520	2810	2810	2810	2810	300
503	20240715	111100	77293520	2810	2810	2810	2810	0
504	20240715	111000	77293520	2810	2810	2810	2810	0
505	20240715	110900	77293520	2810	2815	2815	2810	58
506	20240715	110800	77130440	2825	2825	2825	2825	1
507	20240715	110700	77127615	2815	2820	2820	2815	750
508	20240715	110600	75016175	2830	2830	2830	2830	0
509	20240715	110500	75016175	2830	2830	2830	2830	0
510	20240715	110400	75016175	2830	2830	2830	2830	0
511	20240715	110300	75016175	2830	2830	2830	2830	0
512	20240715	110200	75016175	2830	2830	2830	2830	0
513	20240715	110100	75016175	2830	2830	2830	2830	0
514	20240715	110000	75016175	2830	2830	2830	2830	0
515	20240715	105900	75016175	2830	2830	2830	2830	0
516	20240715	105800	75016175	2830	2830	2830	2830	0
517	20240715	105700	75016175	2830	2830	2830	2830	0
518	20240715	105600	75016175	2830	2830	2830	2830	0
519	20240715	105500	75016175	2830	2830	2830	2830	0
520	20240715	105400	75016175	2830	2830	2830	2830	0
521	20240715	105300	75016175	2830	2820	2830	2820	4
522	20240715	105200	75004885	2820	2820	2820	2820	58
523	20240715	105100	74841325	2830	2830	2830	2830	0
524	20240715	105000	74841325	2830	2830	2830	2830	0
525	20240715	104900	74841325	2830	2830	2830	2830	0
526	20240715	104800	74841325	2830	2830	2830	2830	0
527	20240715	104700	74841325	2830	2830	2830	2830	0
528	20240715	104600	74841325	2830	2830	2830	2830	0
529	20240715	104500	74841325	2830	2830	2830	2830	0
530	20240715	104400	74841325	2830	2820	2830	2815	4
531	20240715	104300	74830035	2830	2825	2830	2825	2
532	20240715	104200	74824380	2825	2815	2825	2815	1932
533	20240715	104100	69385790	2825	2825	2830	2820	173
534	20240715	104000	68897165	2830	2830	2830	2830	0
535	20240715	103900	68897165	2830	2830	2830	2830	0
536	20240715	103800	68897165	2830	2830	2830	2830	0
537	20240715	103700	68897165	2830	2830	2830	2830	0
538	20240715	103600	68897165	2830	2830	2830	2830	0
539	20240715	103500	68897165	2830	2825	2830	2825	64
540	20240715	103400	68716360	2830	2830	2830	2830	0
541	20240715	103300	68716360	2830	2830	2830	2830	0
542	20240715	103200	68716360	2830	2830	2830	2830	0
543	20240715	103100	68716360	2830	2830	2830	2830	0
544	20240715	103000	68716360	2830	2830	2830	2830	0
545	20240715	102900	68716360	2830	2830	2830	2830	0
546	20240715	102800	68716360	2830	2830	2830	2830	0
547	20240715	102700	68716360	2830	2830	2830	2830	0
548	20240715	102600	68716360	2830	2830	2830	2830	3
549	20240715	102500	68707870	2830	2830	2830	2830	0
550	20240715	102400	68707870	2830	2830	2830	2830	0
551	20240715	102300	68707870	2830	2830	2830	2830	0
552	20240715	102200	68707870	2830	2830	2830	2830	1
553	20240715	102100	68705040	2830	2820	2830	2820	1201
554	20240715	102000	65318210	2830	2830	2830	2830	0
555	20240715	101900	65318210	2830	2830	2830	2830	2
556	20240715	101800	65312550	2820	2825	2825	2820	58
557	20240715	101700	65148980	2830	2830	2830	2830	0
558	20240715	101600	65148980	2830	2830	2830	2830	0
559	20240715	101500	65148980	2830	2830	2830	2830	0
560	20240715	101400	65148980	2830	2830	2830	2830	6
561	20240715	101300	65132000	2830	2830	2830	2830	0
562	20240715	101200	65132000	2830	2830	2830	2830	6
563	20240715	101100	65115020	2830	2830	2830	2830	0
564	20240715	101000	65115020	2830	2820	2830	2815	167
565	20240715	100900	64644885	2830	2820	2830	2820	4
566	20240715	100800	64633585	2810	2810	2810	2810	0
567	20240715	100700	64633585	2810	2810	2810	2810	500
568	20240715	100600	63228585	2810	2810	2810	2810	2000
569	20240715	100500	57608585	2820	2820	2820	2820	0
570	20240715	100400	57608585	2820	2810	2820	2810	503
571	20240715	100300	56195130	2810	2815	2815	2810	1953
572	20240715	100200	50700180	2820	2820	2820	2820	0
573	20240715	100100	50700180	2820	2820	2820	2820	248
574	20240715	100000	50000820	2820	2820	2820	2820	0
575	20240715	095900	50000820	2820	2820	2820	2820	800
576	20240715	095800	47744820	2830	2830	2830	2830	1
577	20240715	095700	47741990	2825	2825	2830	2825	742
578	20240715	095600	45642140	2820	2820	2820	2820	0
579	20240715	095500	45642140	2820	2820	2820	2820	0
580	20240715	095400	45642140	2820	2825	2825	2815	4729
581	20240715	095300	32307840	2830	2830	2830	2830	0
582	20240715	095200	32307840	2830	2830	2830	2830	2000
583	20240715	095100	26647840	2835	2835	2835	2835	0
584	20240715	095000	26647840	2835	2835	2835	2835	1
585	20240715	094900	26645005	2845	2845	2845	2845	0
586	20240715	094800	26645005	2845	2845	2845	2845	0
587	20240715	094700	26645005	2845	2845	2845	2845	0
588	20240715	094600	26645005	2845	2845	2845	2845	15
589	20240715	094500	26602330	2840	2840	2840	2840	46
590	20240715	094400	26471690	2835	2825	2835	2820	468
591	20240715	094300	25151775	2825	2825	2835	2825	11
592	20240715	094200	25120630	2850	2840	2850	2840	193
593	20240715	094100	24570590	2840	2840	2840	2840	34
594	20240715	094000	24474030	2840	2840	2840	2840	26
595	20240715	093900	24400190	2840	2840	2840	2840	0
596	20240715	093800	24400190	2840	2825	2840	2825	1000
597	20240715	093700	21563230	2825	2825	2825	2825	0
598	20240715	093600	21563230	2825	2825	2825	2825	0
599	20240715	093500	21563230	2825	2820	2825	2820	2126
600	20240715	093400	15565905	2820	2820	2820	2820	0
601	20240715	093300	15565905	2820	2820	2820	2820	0
602	20240715	093200	15565905	2820	2820	2820	2820	146
603	20240715	093100	15154185	2820	2820	2820	2820	84
604	20240715	093000	14917305	2820	2820	2820	2820	0
605	20240715	092900	14917305	2820	2820	2820	2820	12
606	20240715	092800	14883465	2820	2820	2820	2820	100
607	20240715	092700	14601465	2820	2820	2820	2820	65
608	20240715	092600	14418165	2825	2825	2825	2825	0
609	20240715	092500	14418165	2825	2825	2825	2825	0
610	20240715	092400	14418165	2825	2825	2825	2825	0
611	20240715	092300	14418165	2825	2825	2825	2825	0
612	20240715	092200	14418165	2825	2825	2825	2820	18
613	20240715	092100	14367335	2830	2830	2830	2830	56
614	20240715	092000	14208855	2830	2830	2830	2830	0
615	20240715	091900	14208855	2830	2830	2830	2830	0
616	20240715	091800	14208855	2830	2830	2830	2830	1
617	20240715	091700	14206025	2820	2820	2820	2820	0
618	20240715	091600	14206025	2820	2820	2820	2820	1300
619	20240715	091500	10540025	2830	2860	2860	2820	2189
620	20240715	091400	4331265	2840	2840	2840	2840	0
621	20240715	091300	4331265	2840	2840	2840	2840	424
622	20240715	091200	3127105	2840	2840	2840	2840	6
623	20240715	091100	3110065	2835	2835	2835	2835	0
624	20240715	091000	3110065	2835	2835	2835	2835	0
625	20240715	090900	3110065	2835	2835	2835	2835	0
626	20240715	090800	3110065	2835	2835	2835	2835	18
627	20240715	090700	3059035	2840	2840	2840	2840	548
628	20240715	090600	1502715	2865	2865	2865	2865	0
629	20240715	090500	1502715	2865	2865	2865	2865	0
630	20240715	090400	1502715	2865	2865	2865	2865	0
631	20240715	090300	1502715	2865	2840	2865	2840	445
632	20240715	090200	238890	2870	2870	2870	2870	0
633	20240715	090100	238890	2870	2870	2870	2870	0
634	20240715	090000	238890	2870	2840	2870	2840	84