KissMeData/039740/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	192700	54699440	2930	2930	2930	2930	23
3	20240716	192600	54699440	2930	2930	2930	2930	0
4	20240716	192500	54699440	2930	2930	2930	2930	0
5	20240716	192400	54699440	2930	2930	2930	2930	0
6	20240716	192300	54699440	2930	2930	2930	2930	0
7	20240716	192200	54699440	2930	2930	2930	2930	0
8	20240716	192100	54699440	2930	2930	2930	2930	0
9	20240716	192000	54699440	2930	2930	2930	2930	0
10	20240716	191900	54699440	2930	2930	2930	2930	0
11	20240716	191800	54699440	2930	2930	2930	2930	0
12	20240716	191700	54699440	2930	2930	2930	2930	0
13	20240716	191600	54699440	2930	2930	2930	2930	0
14	20240716	191500	54699440	2930	2930	2930	2930	0
15	20240716	191400	54699440	2930	2930	2930	2930	0
16	20240716	191300	54699440	2930	2930	2930	2930	0
17	20240716	191200	54699440	2930	2930	2930	2930	0
18	20240716	191100	54699440	2930	2930	2930	2930	0
19	20240716	191000	54699440	2930	2930	2930	2930	0
20	20240716	190900	54699440	2930	2930	2930	2930	0
21	20240716	190800	54699440	2930	2930	2930	2930	0
22	20240716	190700	54699440	2930	2930	2930	2930	0
23	20240716	190600	54699440	2930	2930	2930	2930	0
24	20240716	190500	54699440	2930	2930	2930	2930	0
25	20240716	190400	54699440	2930	2930	2930	2930	0
26	20240716	190300	54699440	2930	2930	2930	2930	0
27	20240716	190200	54699440	2930	2930	2930	2930	0
28	20240716	190100	54699440	2930	2930	2930	2930	0
29	20240716	190000	54699440	2930	2930	2930	2930	0
30	20240716	185900	54699440	2930	2930	2930	2930	0
31	20240716	185800	54699440	2930	2930	2930	2930	0
32	20240716	185700	54699440	2930	2930	2930	2930	23
33	20240716	185600	54699440	2930	2930	2930	2930	0
34	20240716	185500	54699440	2930	2930	2930	2930	0
35	20240716	185400	54699440	2930	2930	2930	2930	0
36	20240716	185300	54699440	2930	2930	2930	2930	0
37	20240716	185200	54699440	2930	2930	2930	2930	0
38	20240716	185100	54699440	2930	2930	2930	2930	0
39	20240716	185000	54699440	2930	2930	2930	2930	0
40	20240716	184900	54699440	2930	2930	2930	2930	0
41	20240716	184800	54699440	2930	2930	2930	2930	0
42	20240716	184700	54699440	2930	2930	2930	2930	0
43	20240716	184600	54699440	2930	2930	2930	2930	0
44	20240716	184500	54699440	2930	2930	2930	2930	0
45	20240716	184400	54699440	2930	2930	2930	2930	0
46	20240716	184300	54699440	2930	2930	2930	2930	0
47	20240716	184200	54699440	2930	2930	2930	2930	0
48	20240716	184100	54699440	2930	2930	2930	2930	0
49	20240716	184000	54699440	2930	2930	2930	2930	0
50	20240716	183900	54699440	2930	2930	2930	2930	0
51	20240716	183800	54699440	2930	2930	2930	2930	0
52	20240716	183700	54699440	2930	2930	2930	2930	0
53	20240716	183600	54699440	2930	2930	2930	2930	0
54	20240716	183500	54699440	2930	2930	2930	2930	0
55	20240716	183400	54699440	2930	2930	2930	2930	0
56	20240716	183300	54699440	2930	2930	2930	2930	0
57	20240716	183200	54699440	2930	2930	2930	2930	0
58	20240716	183100	54699440	2930	2930	2930	2930	0
59	20240716	183000	54699440	2930	2930	2930	2930	0
60	20240716	182900	54699440	2930	2930	2930	2930	0
61	20240716	182800	54699440	2930	2930	2930	2930	0
62	20240716	182700	54699440	2930	2930	2930	2930	23
63	20240716	182600	54699440	2930	2930	2930	2930	0
64	20240716	182500	54699440	2930	2930	2930	2930	0
65	20240716	182400	54699440	2930	2930	2930	2930	0
66	20240716	182300	54699440	2930	2930	2930	2930	0
67	20240716	182200	54699440	2930	2930	2930	2930	0
68	20240716	182100	54699440	2930	2930	2930	2930	0
69	20240716	182000	54699440	2930	2930	2930	2930	0
70	20240716	181900	54699440	2930	2930	2930	2930	0
71	20240716	181800	54699440	2930	2930	2930	2930	0
72	20240716	181700	54699440	2930	2930	2930	2930	0
73	20240716	181600	54699440	2930	2930	2930	2930	0
74	20240716	181500	54699440	2930	2930	2930	2930	0
75	20240716	181400	54699440	2930	2930	2930	2930	0
76	20240716	181300	54699440	2930	2930	2930	2930	0
77	20240716	181200	54699440	2930	2930	2930	2930	0
78	20240716	181100	54699440	2930	2930	2930	2930	0
79	20240716	181000	54699440	2930	2930	2930	2930	0
80	20240716	180900	54699440	2930	2930	2930	2930	0
81	20240716	180800	54699440	2930	2930	2930	2930	0
82	20240716	180700	54699440	2930	2930	2930	2930	0
83	20240716	180600	54699440	2930	2930	2930	2930	0
84	20240716	180500	54699440	2930	2930	2930	2930	0
85	20240716	180400	54699440	2930	2930	2930	2930	0
86	20240716	180300	54699440	2930	2930	2930	2930	0
87	20240716	180200	54699440	2930	2930	2930	2930	0
88	20240716	180100	54699440	2930	2930	2930	2930	0
89	20240716	180000	54699440	2930	2930	2930	2930	0
90	20240716	175900	54699440	2930	2930	2930	2930	0
91	20240716	175800	54699440	2930	2930	2930	2930	0
92	20240716	175700	54699440	2930	2930	2930	2930	23
93	20240716	175600	54699440	2930	2930	2930	2930	0
94	20240716	175500	54699440	2930	2930	2930	2930	0
95	20240716	175400	54699440	2930	2930	2930	2930	0
96	20240716	175300	54699440	2930	2930	2930	2930	0
97	20240716	175200	54699440	2930	2930	2930	2930	0
98	20240716	175100	54699440	2930	2930	2930	2930	0
99	20240716	175000	54699440	2930	2930	2930	2930	0
100	20240716	174900	54699440	2930	2930	2930	2930	0
101	20240716	174800	54699440	2930	2930	2930	2930	0
102	20240716	174700	54699440	2930	2930	2930	2930	0
103	20240716	174600	54699440	2930	2930	2930	2930	0
104	20240716	174500	54699440	2930	2930	2930	2930	0
105	20240716	174400	54699440	2930	2930	2930	2930	0
106	20240716	174300	54699440	2930	2930	2930	2930	0
107	20240716	174200	54699440	2930	2930	2930	2930	0
108	20240716	174100	54699440	2930	2930	2930	2930	0
109	20240716	174000	54699440	2930	2930	2930	2930	0
110	20240716	173900	54699440	2930	2930	2930	2930	0
111	20240716	173800	54699440	2930	2930	2930	2930	0
112	20240716	173700	54699440	2930	2930	2930	2930	0
113	20240716	173600	54699440	2930	2930	2930	2930	0
114	20240716	173500	54699440	2930	2930	2930	2930	0
115	20240716	173400	54699440	2930	2930	2930	2930	0
116	20240716	173300	54699440	2930	2930	2930	2930	0
117	20240716	173200	54699440	2930	2930	2930	2930	0
118	20240716	173100	54699440	2930	2930	2930	2930	0
119	20240716	173000	54699440	2930	2930	2930	2930	0
120	20240716	172900	54699440	2930	2930	2930	2930	0
121	20240716	172800	54699440	2930	2930	2930	2930	0
122	20240716	172700	54699440	2930	2930	2930	2930	23
123	20240716	172600	54699440	2930	2930	2930	2930	0
124	20240716	172500	54699440	2930	2930	2930	2930	0
125	20240716	172400	54699440	2930	2930	2930	2930	0
126	20240716	172300	54699440	2930	2930	2930	2930	0
127	20240716	172200	54699440	2930	2930	2930	2930	0
128	20240716	172100	54699440	2930	2930	2930	2930	0
129	20240716	172000	54699440	2930	2930	2930	2930	0
130	20240716	171900	54699440	2930	2930	2930	2930	0
131	20240716	171800	54699440	2930	2930	2930	2930	0
132	20240716	171700	54699440	2930	2930	2930	2930	0
133	20240716	171600	54699440	2930	2930	2930	2930	0
134	20240716	171500	54699440	2930	2930	2930	2930	0
135	20240716	171400	54699440	2930	2930	2930	2930	0
136	20240716	171300	54699440	2930	2930	2930	2930	0
137	20240716	171200	54699440	2930	2930	2930	2930	0
138	20240716	171100	54699440	2930	2930	2930	2930	0
139	20240716	171000	54699440	2930	2930	2930	2930	0
140	20240716	170900	54699440	2930	2930	2930	2930	0
141	20240716	170800	54699440	2930	2930	2930	2930	0
142	20240716	170700	54699440	2930	2930	2930	2930	0
143	20240716	170600	54699440	2930	2930	2930	2930	0
144	20240716	170500	54699440	2930	2930	2930	2930	0
145	20240716	170400	54699440	2930	2930	2930	2930	0
146	20240716	170300	54699440	2930	2930	2930	2930	0
147	20240716	170200	54699440	2930	2930	2930	2930	0
148	20240716	170100	54699440	2930	2930	2930	2930	0
149	20240716	170000	54699440	2930	2930	2930	2930	0
150	20240716	165900	54699440	2930	2930	2930	2930	0
151	20240716	165800	54699440	2930	2930	2930	2930	0
152	20240716	165700	54699440	2930	2930	2930	2930	23
153	20240716	165600	54699440	2930	2930	2930	2930	0
154	20240716	165500	54699440	2930	2930	2930	2930	0
155	20240716	165400	54699440	2930	2930	2930	2930	0
156	20240716	165300	54699440	2930	2930	2930	2930	0
157	20240716	165200	54699440	2930	2930	2930	2930	0
158	20240716	165100	54699440	2930	2930	2930	2930	0
159	20240716	165000	54699440	2930	2930	2930	2930	0
160	20240716	164900	54699440	2930	2930	2930	2930	0
161	20240716	164800	54699440	2930	2930	2930	2930	0
162	20240716	164700	54699440	2930	2930	2930	2930	0
163	20240716	164600	54699440	2930	2930	2930	2930	0
164	20240716	164500	54699440	2930	2930	2930	2930	0
165	20240716	164400	54699440	2930	2930	2930	2930	0
166	20240716	164300	54699440	2930	2930	2930	2930	0
167	20240716	164200	54699440	2930	2930	2930	2930	0
168	20240716	164100	54699440	2930	2930	2930	2930	0
169	20240716	164000	54699440	2930	2930	2930	2930	0
170	20240716	163900	54699440	2930	2930	2930	2930	0
171	20240716	163800	54699440	2930	2930	2930	2930	0
172	20240716	163700	54699440	2930	2930	2930	2930	0
173	20240716	163600	54699440	2930	2930	2930	2930	0
174	20240716	163500	54699440	2930	2930	2930	2930	0
175	20240716	163400	54699440	2930	2930	2930	2930	0
176	20240716	163300	54699440	2930	2930	2930	2930	0
177	20240716	163200	54699440	2930	2930	2930	2930	0
178	20240716	163100	54699440	2930	2930	2930	2930	0
179	20240716	163000	54699440	2930	2930	2930	2930	0
180	20240716	162900	54699440	2930	2930	2930	2930	0
181	20240716	162800	54699440	2930	2930	2930	2930	0
182	20240716	162700	54699440	2930	2930	2930	2930	23
183	20240716	162600	54699440	2930	2930	2930	2930	0
184	20240716	162500	54699440	2930	2930	2930	2930	0
185	20240716	162400	54699440	2930	2930	2930	2930	0
186	20240716	162300	54699440	2930	2930	2930	2930	0
187	20240716	162200	54699440	2930	2930	2930	2930	0
188	20240716	162100	54699440	2930	2930	2930	2930	0
189	20240716	162000	54699440	2930	2930	2930	2930	0
190	20240716	161900	54699440	2930	2930	2930	2930	0
191	20240716	161800	54699440	2930	2930	2930	2930	0
192	20240716	161700	54699440	2930	2930	2930	2930	0
193	20240716	161600	54699440	2930	2930	2930	2930	0
194	20240716	161500	54699440	2930	2930	2930	2930	0
195	20240716	161400	54699440	2930	2930	2930	2930	0
196	20240716	161300	54699440	2930	2930	2930	2930	0
197	20240716	161200	54699440	2930	2930	2930	2930	0
198	20240716	161100	54699440	2930	2930	2930	2930	0
199	20240716	161000	54699440	2930	2930	2930	2930	0
200	20240716	160900	54699440	2930	2930	2930	2930	0
201	20240716	160800	54699440	2930	2930	2930	2930	0
202	20240716	160700	54699440	2930	2930	2930	2930	0
203	20240716	160600	54699440	2930	2930	2930	2930	0
204	20240716	160500	54699440	2930	2930	2930	2930	0
205	20240716	160400	54699440	2930	2930	2930	2930	0
206	20240716	160300	54699440	2930	2930	2930	2930	0
207	20240716	160200	54699440	2930	2930	2930	2930	0
208	20240716	160100	54699440	2930	2930	2930	2930	0
209	20240716	160000	54699440	2930	2930	2930	2930	0
210	20240716	155900	54699440	2930	2930	2930	2930	0
211	20240716	155800	54699440	2930	2930	2930	2930	0
212	20240716	155700	54699440	2930	2930	2930	2930	23
213	20240716	155600	54699440	2930	2930	2930	2930	0
214	20240716	155500	54699440	2930	2930	2930	2930	0
215	20240716	155400	54699440	2930	2930	2930	2930	0
216	20240716	155300	54699440	2930	2930	2930	2930	0
217	20240716	155200	54699440	2930	2930	2930	2930	0
218	20240716	155100	54699440	2930	2930	2930	2930	0
219	20240716	155000	54699440	2930	2930	2930	2930	0
220	20240716	154900	54699440	2930	2930	2930	2930	0
221	20240716	154800	54699440	2930	2930	2930	2930	0
222	20240716	154700	54699440	2930	2930	2930	2930	0
223	20240716	154600	54699440	2930	2930	2930	2930	0
224	20240716	154500	54699440	2930	2930	2930	2930	0
225	20240716	154400	54699440	2930	2930	2930	2930	0
226	20240716	154300	54699440	2930	2930	2930	2930	0
227	20240716	154200	54699440	2930	2930	2930	2930	0
228	20240716	154100	54699440	2930	2930	2930	2930	0
229	20240716	154000	54699440	2930	2930	2930	2930	0
230	20240716	153900	54699440	2930	2930	2930	2930	0
231	20240716	153800	54699440	2930	2930	2930	2930	0
232	20240716	153700	54699440	2930	2930	2930	2930	0
233	20240716	153600	54699440	2930	2930	2930	2930	0
234	20240716	153500	54699440	2930	2930	2930	2930	0
235	20240716	153400	54699440	2930	2930	2930	2930	0
236	20240716	153300	54699440	2930	2930	2930	2930	0
237	20240716	153200	54699440	2930	2930	2930	2930	0
238	20240716	153100	54699440	2930	2930	2930	2930	0
239	20240716	153000	54699440	2930	2930	2930	2930	23
240	20240716	152900	54632050	2960	2960	2960	2960	0
241	20240716	152800	54632050	2960	2960	2960	2960	0
242	20240716	152700	54632050	2960	2960	2960	2960	0
243	20240716	152600	54632050	2960	2960	2960	2960	0
244	20240716	152500	54632050	2960	2960	2960	2960	0
245	20240716	152400	54632050	2960	2960	2960	2960	0
246	20240716	152300	54632050	2960	2960	2960	2960	0
247	20240716	152200	54632050	2960	2960	2960	2960	0
248	20240716	152100	54632050	2960	2960	2960	2960	0
249	20240716	152000	54632050	2960	2960	2960	2960	0
250	20240716	151900	54632050	2960	2960	2960	2960	0
251	20240716	151800	54632050	2960	2960	2960	2960	0
252	20240716	151700	54632050	2960	2925	2960	2925	219
253	20240716	151600	53990845	2925	2925	2925	2925	187
254	20240716	151500	53443870	2915	2915	2915	2915	0
255	20240716	151400	53443870	2915	2915	2915	2915	0
256	20240716	151300	53443870	2915	2915	2915	2915	0
257	20240716	151200	53443870	2915	2915	2915	2915	0
258	20240716	151100	53443870	2915	2915	2915	2915	0
259	20240716	151000	53443870	2915	2915	2915	2915	0
260	20240716	150900	53443870	2915	2915	2915	2915	0
261	20240716	150800	53443870	2915	2915	2915	2915	0
262	20240716	150700	53443870	2915	2915	2915	2915	0
263	20240716	150600	53443870	2915	2915	2915	2915	0
264	20240716	150500	53443870	2915	2915	2915	2915	0
265	20240716	150400	53443870	2915	2915	2915	2915	0
266	20240716	150300	53443870	2915	2915	2915	2915	0
267	20240716	150200	53443870	2915	2915	2915	2915	0
268	20240716	150100	53443870	2915	2915	2915	2915	0
269	20240716	150000	53443870	2915	2915	2915	2915	0
270	20240716	145900	53443870	2915	2915	2915	2915	0
271	20240716	145800	53443870	2915	2915	2915	2915	0
272	20240716	145700	53443870	2915	2925	2925	2915	430
273	20240716	145600	52187240	2965	2965	2965	2965	0
274	20240716	145500	52187240	2965	2965	2965	2965	0
275	20240716	145400	52187240	2965	2965	2965	2965	0
276	20240716	145300	52187240	2965	2965	2965	2965	0
277	20240716	145200	52187240	2965	2965	2965	2965	10
278	20240716	145100	52157590	2935	2935	2935	2935	0
279	20240716	145000	52157590	2935	2935	2935	2935	10
280	20240716	144900	52128240	2930	2930	2930	2930	0
281	20240716	144800	52128240	2930	2930	2930	2930	0
282	20240716	144700	52128240	2930	2930	2930	2930	0
283	20240716	144600	52128240	2930	2930	2930	2930	0
284	20240716	144500	52128240	2930	2930	2930	2930	430
285	20240716	144400	50868340	2925	2925	2925	2925	0
286	20240716	144300	50868340	2925	2925	2925	2925	0
287	20240716	144200	50868340	2925	2925	2925	2925	0
288	20240716	144100	50868340	2925	2925	2925	2925	0
289	20240716	144000	50868340	2925	2925	2925	2925	0
290	20240716	143900	50868340	2925	2925	2925	2925	0
291	20240716	143800	50868340	2925	2925	2925	2925	0
292	20240716	143700	50868340	2925	2925	2925	2925	0
293	20240716	143600	50868340	2925	2925	2925	2925	0
294	20240716	143500	50868340	2925	2925	2925	2925	647
295	20240716	143400	48975865	2925	2925	2925	2925	0
296	20240716	143300	48975865	2925	2925	2925	2925	0
297	20240716	143200	48975865	2925	2925	2925	2925	0
298	20240716	143100	48975865	2925	2925	2925	2925	0
299	20240716	143000	48975865	2925	2925	2925	2925	0
300	20240716	142900	48975865	2925	2925	2925	2925	1
301	20240716	142800	48972940	2925	2925	2925	2925	0
302	20240716	142700	48972940	2925	2925	2925	2925	0
303	20240716	142600	48972940	2925	2925	2925	2925	370
304	20240716	142500	47890690	2920	2920	2920	2920	0
305	20240716	142400	47890690	2920	2920	2920	2920	0
306	20240716	142300	47890690	2920	2920	2920	2920	0
307	20240716	142200	47890690	2920	2925	2925	2920	2
308	20240716	142100	47884845	2920	2920	2920	2920	0
309	20240716	142000	47884845	2920	2920	2920	2920	0
310	20240716	141900	47884845	2920	2920	2920	2920	0
311	20240716	141800	47884845	2920	2920	2920	2920	0
312	20240716	141700	47884845	2920	2920	2920	2920	0
313	20240716	141600	47884845	2920	2920	2920	2920	953
314	20240716	141500	45102085	2925	2925	2925	2925	0
315	20240716	141400	45102085	2925	2925	2925	2925	0
316	20240716	141300	45102085	2925	2925	2925	2925	0
317	20240716	141200	45102085	2925	2925	2925	2925	0
318	20240716	141100	45102085	2925	2925	2925	2925	0
319	20240716	141000	45102085	2925	2925	2925	2925	0
320	20240716	140900	45102085	2925	2925	2925	2925	0
321	20240716	140800	45102085	2925	2925	2925	2925	1
322	20240716	140700	45099160	2925	2925	2925	2925	0
323	20240716	140600	45099160	2925	2925	2925	2925	0
324	20240716	140500	45099160	2925	2925	2925	2925	1
325	20240716	140400	45096235	2930	2930	2930	2930	0
326	20240716	140300	45096235	2930	2930	2930	2930	0
327	20240716	140200	45096235	2930	2930	2930	2930	0
328	20240716	140100	45096235	2930	2930	2930	2930	0
329	20240716	140000	45096235	2930	2930	2930	2930	0
330	20240716	135900	45096235	2930	2930	2930	2930	0
331	20240716	135800	45096235	2930	2930	2930	2930	0
332	20240716	135700	45096235	2930	2930	2930	2930	0
333	20240716	135600	45096235	2930	2930	2930	2930	0
334	20240716	135500	45096235	2930	2930	2930	2930	0
335	20240716	135400	45096235	2930	2930	2930	2930	0
336	20240716	135300	45096235	2930	2930	2930	2930	0
337	20240716	135200	45096235	2930	2930	2930	2930	0
338	20240716	135100	45096235	2930	2930	2930	2930	0
339	20240716	135000	45096235	2930	2930	2930	2930	0
340	20240716	134900	45096235	2930	2930	2930	2930	0
341	20240716	134800	45096235	2930	2930	2930	2930	0
342	20240716	134700	45096235	2930	2930	2930	2930	0
343	20240716	134600	45096235	2930	2930	2930	2930	0
344	20240716	134500	45096235	2930	2930	2930	2930	64
345	20240716	134400	44908715	2925	2925	2925	2925	0
346	20240716	134300	44908715	2925	2925	2925	2925	0
347	20240716	134200	44908715	2925	2925	2925	2925	100
348	20240716	134100	44616215	2930	2930	2930	2930	0
349	20240716	134000	44616215	2930	2930	2930	2930	0
350	20240716	133900	44616215	2930	2930	2930	2930	0
351	20240716	133800	44616215	2930	2930	2930	2930	0
352	20240716	133700	44616215	2930	2930	2930	2930	0
353	20240716	133600	44616215	2930	2930	2930	2930	0
354	20240716	133500	44616215	2930	2930	2930	2930	0
355	20240716	133400	44616215	2930	2930	2930	2930	0
356	20240716	133300	44616215	2930	2930	2930	2930	0
357	20240716	133200	44616215	2930	2930	2930	2930	0
358	20240716	133100	44616215	2930	2930	2930	2930	0
359	20240716	133000	44616215	2930	2930	2930	2930	0
360	20240716	132900	44616215	2930	2930	2930	2930	1
361	20240716	132800	44613285	2920	2920	2920	2920	0
362	20240716	132700	44613285	2920	2920	2920	2920	0
363	20240716	132600	44613285	2920	2920	2920	2920	0
364	20240716	132500	44613285	2920	2925	2925	2920	265
365	20240716	132400	43838470	2930	2930	2930	2930	0
366	20240716	132300	43838470	2930	2930	2930	2930	0
367	20240716	132200	43838470	2930	2930	2930	2930	1
368	20240716	132100	43835540	2930	2930	2930	2930	0
369	20240716	132000	43835540	2930	2930	2930	2930	0
370	20240716	131900	43835540	2930	2930	2930	2930	0
371	20240716	131800	43835540	2930	2930	2930	2930	0
372	20240716	131700	43835540	2930	2930	2930	2930	0
373	20240716	131600	43835540	2930	2930	2930	2930	1
374	20240716	131500	43832610	2925	2925	2925	2925	0
375	20240716	131400	43832610	2925	2925	2925	2925	0
376	20240716	131300	43832610	2925	2925	2925	2925	0
377	20240716	131200	43832610	2925	2925	2925	2925	0
378	20240716	131100	43832610	2925	2925	2925	2925	0
379	20240716	131000	43832610	2925	2925	2925	2925	0
380	20240716	130900	43832610	2925	2925	2925	2925	0
381	20240716	130800	43832610	2925	2920	2925	2920	117
382	20240716	130700	43490485	2920	2920	2920	2920	720
383	20240716	130600	41388085	2920	2920	2920	2920	0
384	20240716	130500	41388085	2920	2920	2920	2920	16
385	20240716	130400	41341365	2925	2925	2925	2925	18
386	20240716	130300	41288715	2925	2925	2925	2925	1
387	20240716	130200	41285790	2920	2920	2920	2920	0
388	20240716	130100	41285790	2920	2920	2920	2920	17
389	20240716	130000	41236150	2920	2920	2920	2920	0
390	20240716	125900	41236150	2920	2920	2920	2920	0
391	20240716	125800	41236150	2920	2920	2920	2920	0
392	20240716	125700	41236150	2920	2920	2920	2920	0
393	20240716	125600	41236150	2920	2920	2920	2920	0
394	20240716	125500	41236150	2920	2920	2920	2920	0
395	20240716	125400	41236150	2920	2920	2920	2920	3000
396	20240716	125300	32476150	2935	2935	2935	2935	0
397	20240716	125200	32476150	2935	2935	2935	2935	0
398	20240716	125100	32476150	2935	2935	2935	2935	0
399	20240716	125000	32476150	2935	2935	2935	2935	0
400	20240716	124900	32476150	2935	2935	2935	2935	0
401	20240716	124800	32476150	2935	2935	2935	2935	1
402	20240716	124700	32473215	2935	2935	2935	2935	0
403	20240716	124600	32473215	2935	2935	2935	2935	0
404	20240716	124500	32473215	2935	2935	2935	2935	0
405	20240716	124400	32473215	2935	2935	2935	2935	0
406	20240716	124300	32473215	2935	2935	2935	2935	0
407	20240716	124200	32473215	2935	2935	2935	2935	0
408	20240716	124100	32473215	2935	2935	2935	2935	0
409	20240716	124000	32473215	2935	2935	2935	2935	0
410	20240716	123900	32473215	2935	2935	2935	2935	0
411	20240716	123800	32473215	2935	2935	2935	2935	0
412	20240716	123700	32473215	2935	2935	2935	2935	0
413	20240716	123600	32473215	2935	2935	2935	2935	0
414	20240716	123500	32473215	2935	2935	2935	2935	0
415	20240716	123400	32473215	2935	2935	2935	2935	0
416	20240716	123300	32473215	2935	2935	2935	2935	0
417	20240716	123200	32473215	2935	2935	2935	2935	0
418	20240716	123100	32473215	2935	2935	2935	2935	0
419	20240716	123000	32473215	2935	2935	2935	2935	0
420	20240716	122900	32473215	2935	2935	2935	2935	0
421	20240716	122800	32473215	2935	2935	2935	2935	0
422	20240716	122700	32473215	2935	2935	2935	2935	1
423	20240716	122600	32470280	2935	2935	2935	2935	0
424	20240716	122500	32470280	2935	2935	2935	2935	0
425	20240716	122400	32470280	2935	2935	2935	2935	0
426	20240716	122300	32470280	2935	2935	2935	2935	1
427	20240716	122200	32467345	2920	2920	2920	2920	0
428	20240716	122100	32467345	2920	2920	2920	2920	0
429	20240716	122000	32467345	2920	2935	2935	2920	5000
430	20240716	121900	17835690	2970	2970	2970	2970	0
431	20240716	121800	17835690	2970	2970	2970	2970	0
432	20240716	121700	17835690	2970	2970	2970	2970	0
433	20240716	121600	17835690	2970	2970	2970	2970	0
434	20240716	121500	17835690	2970	2970	2970	2970	0
435	20240716	121400	17835690	2970	2970	2970	2970	0
436	20240716	121300	17835690	2970	2970	2970	2970	0
437	20240716	121200	17835690	2970	2970	2970	2970	0
438	20240716	121100	17835690	2970	2970	2970	2970	0
439	20240716	121000	17835690	2970	2970	2970	2970	0
440	20240716	120900	17835690	2970	2970	2970	2970	0
441	20240716	120800	17835690	2970	2970	2970	2970	0
442	20240716	120700	17835690	2970	2970	2970	2970	0
443	20240716	120600	17835690	2970	2970	2970	2970	0
444	20240716	120500	17835690	2970	2970	2970	2970	0
445	20240716	120400	17835690	2970	2970	2970	2970	0
446	20240716	120300	17835690	2970	2970	2970	2970	0
447	20240716	120200	17835690	2970	2970	2970	2970	0
448	20240716	120100	17835690	2970	2970	2970	2970	0
449	20240716	120000	17835690	2970	2970	2970	2970	0
450	20240716	115900	17835690	2970	2970	2970	2970	9
451	20240716	115800	17808960	2980	2980	2980	2980	0
452	20240716	115700	17808960	2980	2980	2980	2980	0
453	20240716	115600	17808960	2980	2980	2980	2980	0
454	20240716	115500	17808960	2980	2980	2980	2980	0
455	20240716	115400	17808960	2980	2980	2980	2980	0
456	20240716	115300	17808960	2980	2980	2980	2980	0
457	20240716	115200	17808960	2980	2980	2980	2980	0
458	20240716	115100	17808960	2980	2980	2980	2980	0
459	20240716	115000	17808960	2980	2980	2980	2980	0
460	20240716	114900	17808960	2980	2980	2980	2980	0
461	20240716	114800	17808960	2980	2980	2980	2980	0
462	20240716	114700	17808960	2980	2980	2980	2980	0
463	20240716	114600	17808960	2980	2980	2980	2980	0
464	20240716	114500	17808960	2980	2980	2980	2980	0
465	20240716	114400	17808960	2980	2980	2980	2980	0
466	20240716	114300	17808960	2980	2980	2980	2980	0
467	20240716	114200	17808960	2980	2980	2980	2980	0
468	20240716	114100	17808960	2980	2980	2980	2980	2
469	20240716	114000	17803000	2975	2935	2975	2935	22
470	20240716	113900	17738025	2930	2930	2930	2930	42
471	20240716	113800	17614965	2925	2925	2925	2925	0
472	20240716	113700	17614965	2925	2925	2925	2925	0
473	20240716	113600	17614965	2925	2930	2930	2925	39
474	20240716	113500	17500775	2925	2925	2925	2925	0
475	20240716	113400	17500775	2925	2925	2925	2925	0
476	20240716	113300	17500775	2925	2925	2925	2925	0
477	20240716	113200	17500775	2925	2925	2925	2925	16
478	20240716	113100	17453975	2925	2925	2925	2925	0
479	20240716	113000	17453975	2925	2925	2925	2925	0
480	20240716	112900	17453975	2925	2925	2925	2925	0
481	20240716	112800	17453975	2925	2925	2925	2925	0
482	20240716	112700	17453975	2925	2925	2925	2925	0
483	20240716	112600	17453975	2925	2930	2930	2925	36
484	20240716	112500	17348575	2920	2920	2920	2920	0
485	20240716	112400	17348575	2920	2920	2920	2920	0
486	20240716	112300	17348575	2920	2920	2920	2920	0
487	20240716	112200	17348575	2920	2920	2920	2920	0
488	20240716	112100	17348575	2920	2925	2930	2920	27
489	20240716	112000	17269650	2920	2920	2920	2920	0
490	20240716	111900	17269650	2920	2920	2920	2920	0
491	20240716	111800	17269650	2920	2925	2925	2920	47
492	20240716	111700	17132260	2920	2920	2920	2920	0
493	20240716	111600	17132260	2920	2920	2920	2920	0
494	20240716	111500	17132260	2920	2920	2920	2920	0
495	20240716	111400	17132260	2920	2920	2920	2920	0
496	20240716	111300	17132260	2920	2920	2920	2920	0
497	20240716	111200	17132260	2920	2920	2920	2920	0
498	20240716	111100	17132260	2920	2925	2925	2920	2
499	20240716	111000	17126415	2925	2925	2925	2925	0
500	20240716	110900	17126415	2925	2925	2925	2925	0
501	20240716	110800	17126415	2925	2925	2925	2925	0
502	20240716	110700	17126415	2925	2925	2925	2925	0
503	20240716	110600	17126415	2925	2925	2925	2925	0
504	20240716	110500	17126415	2925	2925	2925	2925	0
505	20240716	110400	17126415	2925	2925	2925	2925	0
506	20240716	110300	17126415	2925	2925	2925	2925	0
507	20240716	110200	17126415	2925	2925	2925	2925	0
508	20240716	110100	17126415	2925	2925	2925	2925	17
509	20240716	110000	17076690	2935	2935	2935	2935	0
510	20240716	105900	17076690	2935	2935	2935	2935	0
511	20240716	105800	17076690	2935	2935	2935	2935	0
512	20240716	105700	17076690	2935	2935	2935	2935	0
513	20240716	105600	17076690	2935	2935	2935	2935	0
514	20240716	105500	17076690	2935	2935	2935	2935	0
515	20240716	105400	17076690	2935	2935	2935	2935	0
516	20240716	105300	17076690	2935	2935	2935	2935	4
517	20240716	105200	17064950	2930	2930	2930	2930	16
518	20240716	105100	17018070	2960	2960	2960	2960	0
519	20240716	105000	17018070	2960	2960	2960	2960	0
520	20240716	104900	17018070	2960	2960	2960	2960	0
521	20240716	104800	17018070	2960	2960	2960	2960	0
522	20240716	104700	17018070	2960	2960	2960	2960	0
523	20240716	104600	17018070	2960	2960	2960	2960	0
524	20240716	104500	17018070	2960	2960	2960	2960	0
525	20240716	104400	17018070	2960	2960	2960	2960	0
526	20240716	104300	17018070	2960	2960	2960	2960	0
527	20240716	104200	17018070	2960	2960	2960	2960	0
528	20240716	104100	17018070	2960	2960	2960	2960	0
529	20240716	104000	17018070	2960	2960	2960	2960	0
530	20240716	103900	17018070	2960	2960	2960	2960	0
531	20240716	103800	17018070	2960	2960	2960	2960	0
532	20240716	103700	17018070	2960	2960	2960	2960	0
533	20240716	103600	17018070	2960	2960	2960	2960	0
534	20240716	103500	17018070	2960	2960	2960	2960	0
535	20240716	103400	17018070	2960	2960	2960	2960	1
536	20240716	103300	17015110	2950	2950	2950	2950	15
537	20240716	103200	16970860	2950	2930	2950	2930	257
538	20240716	103100	16213675	2905	2905	2905	2905	0
539	20240716	103000	16213675	2905	2905	2905	2905	0
540	20240716	102900	16213675	2905	2905	2905	2905	1
541	20240716	102800	16210770	2905	2905	2905	2905	0
542	20240716	102700	16210770	2905	2905	2905	2905	0
543	20240716	102600	16210770	2905	2920	2920	2905	277
544	20240716	102500	15402700	2920	2920	2920	2920	0
545	20240716	102400	15402700	2920	2920	2920	2920	0
546	20240716	102300	15402700	2920	2920	2920	2920	0
547	20240716	102200	15402700	2920	2920	2920	2920	0
548	20240716	102100	15402700	2920	2920	2920	2920	0
549	20240716	102000	15402700	2920	2920	2920	2920	0
550	20240716	101900	15402700	2920	2925	2925	2920	1026
551	20240716	101800	12405705	2930	2930	2930	2930	0
552	20240716	101700	12405705	2930	2925	2930	2925	199
553	20240716	101600	11823550	2930	2930	2930	2930	1
554	20240716	101500	11820620	2950	2950	2950	2950	0
555	20240716	101400	11820620	2950	2950	2950	2950	0
556	20240716	101300	11820620	2950	2950	2950	2950	0
557	20240716	101200	11820620	2950	2950	2950	2950	0
558	20240716	101100	11820620	2950	2950	2950	2950	0
559	20240716	101000	11820620	2950	2950	2950	2950	0
560	20240716	100900	11820620	2950	2950	2950	2950	0
561	20240716	100800	11820620	2950	2950	2950	2950	0
562	20240716	100700	11820620	2950	2950	2950	2950	0
563	20240716	100600	11820620	2950	2945	2950	2945	10
564	20240716	100500	11791155	2940	2940	2940	2940	0
565	20240716	100400	11791155	2940	2940	2940	2940	0
566	20240716	100300	11791155	2940	2940	2940	2940	0
567	20240716	100200	11791155	2940	2940	2940	2940	0
568	20240716	100100	11791155	2940	2940	2940	2940	0
569	20240716	100000	11791155	2940	2940	2940	2940	11
570	20240716	095900	11758815	2945	2945	2945	2945	0
571	20240716	095800	11758815	2945	2945	2945	2945	1
572	20240716	095700	11755870	2920	2920	2920	2920	0
573	20240716	095600	11755870	2920	2920	2920	2920	0
574	20240716	095500	11755870	2920	2920	2920	2920	0
575	20240716	095400	11755870	2920	2920	2920	2920	0
576	20240716	095300	11755870	2920	2920	2920	2920	0
577	20240716	095200	11755870	2920	2920	2920	2920	0
578	20240716	095100	11755870	2920	2920	2920	2920	0
579	20240716	095000	11755870	2920	2920	2920	2920	0
580	20240716	094900	11755870	2920	2945	2945	2920	534
581	20240716	094800	10193515	2945	2950	2950	2945	28
582	20240716	094700	10110960	2950	2950	2950	2950	0
583	20240716	094600	10110960	2950	2965	2965	2950	700
584	20240716	094500	8045180	2970	2970	2970	2970	0
585	20240716	094400	8045180	2970	2970	2970	2970	0
586	20240716	094300	8045180	2970	2970	2970	2970	168
587	20240716	094200	7546220	2970	2970	2970	2970	0
588	20240716	094100	7546220	2970	2970	2970	2970	0
589	20240716	094000	7546220	2970	2980	2980	2970	1980
590	20240716	093900	1646460	2980	2980	2980	2980	0
591	20240716	093800	1646460	2980	2980	2980	2980	33
592	20240716	093700	1548120	2990	2990	2990	2990	0
593	20240716	093600	1548120	2990	2990	2990	2990	0
594	20240716	093500	1548120	2990	2990	2990	2990	0
595	20240716	093400	1548120	2990	2990	2990	2990	0
596	20240716	093300	1548120	2990	2990	2990	2990	0
597	20240716	093200	1548120	2990	2990	2990	2990	0
598	20240716	093100	1548120	2990	2990	2990	2990	0
599	20240716	093000	1548120	2990	2990	2990	2990	0
600	20240716	092900	1548120	2990	2990	2990	2990	0
601	20240716	092800	1548120	2990	2990	2990	2990	0
602	20240716	092700	1548120	2990	2990	2990	2990	0
603	20240716	092600	1548120	2990	2990	2990	2990	1
604	20240716	092500	1545130	2985	2985	2985	2985	0
605	20240716	092400	1545130	2985	2985	2985	2985	0
606	20240716	092300	1545130	2985	2985	2985	2985	0
607	20240716	092200	1545130	2985	2985	2985	2985	0
608	20240716	092100	1545130	2985	2985	2985	2985	3
609	20240716	092000	1536175	2990	2990	2990	2990	33
610	20240716	091900	1437505	2990	2990	2990	2990	0
611	20240716	091800	1437505	2990	2990	2990	2990	0
612	20240716	091700	1437505	2990	2990	2990	2990	0
613	20240716	091600	1437505	2990	2990	2990	2990	0
614	20240716	091500	1437505	2990	2990	2990	2990	0
615	20240716	091400	1437505	2990	2990	2990	2990	0
616	20240716	091300	1437505	2990	2990	2990	2990	0
617	20240716	091200	1437505	2990	2990	2990	2990	50
618	20240716	091100	1288005	2990	2990	2990	2990	0
619	20240716	091000	1288005	2990	2980	2990	2980	14
620	20240716	090900	1246185	2990	2990	2990	2990	30
621	20240716	090800	1156485	2990	2990	2990	2990	0
622	20240716	090700	1156485	2990	2990	2990	2990	0
623	20240716	090600	1156485	2990	2990	2990	2990	0
624	20240716	090500	1156485	2990	2990	2990	2990	1
625	20240716	090400	1153495	2980	2980	2980	2980	4
626	20240716	090300	1141575	2990	2990	2990	2990	1
627	20240716	090200	1138585	2985	2985	2985	2985	0
628	20240716	090100	1138585	2985	2985	2985	2985	40
629	20240716	090000	1019185	2985	2980	2985	2980	342