KissMeData/354200/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	212300	141033470	2870	2870	2870	2870	649
3	20240717	212200	141033470	2870	2870	2870	2870	0
4	20240717	212100	141033470	2870	2870	2870	2870	0
5	20240717	212000	141033470	2870	2870	2870	2870	0
6	20240717	211900	141033470	2870	2870	2870	2870	0
7	20240717	211800	141033470	2870	2870	2870	2870	0
8	20240717	211700	141033470	2870	2870	2870	2870	0
9	20240717	211600	141033470	2870	2870	2870	2870	0
10	20240717	211500	141033470	2870	2870	2870	2870	0
11	20240717	211400	141033470	2870	2870	2870	2870	0
12	20240717	211300	141033470	2870	2870	2870	2870	0
13	20240717	211200	141033470	2870	2870	2870	2870	0
14	20240717	211100	141033470	2870	2870	2870	2870	0
15	20240717	211000	141033470	2870	2870	2870	2870	0
16	20240717	210900	141033470	2870	2870	2870	2870	0
17	20240717	210800	141033470	2870	2870	2870	2870	0
18	20240717	210700	141033470	2870	2870	2870	2870	0
19	20240717	210600	141033470	2870	2870	2870	2870	0
20	20240717	210500	141033470	2870	2870	2870	2870	0
21	20240717	210400	141033470	2870	2870	2870	2870	0
22	20240717	210300	141033470	2870	2870	2870	2870	0
23	20240717	210200	141033470	2870	2870	2870	2870	0
24	20240717	210100	141033470	2870	2870	2870	2870	0
25	20240717	210000	141033470	2870	2870	2870	2870	0
26	20240717	205900	141033470	2870	2870	2870	2870	0
27	20240717	205800	141033470	2870	2870	2870	2870	0
28	20240717	205700	141033470	2870	2870	2870	2870	0
29	20240717	205600	141033470	2870	2870	2870	2870	0
30	20240717	205500	141033470	2870	2870	2870	2870	0
31	20240717	205400	141033470	2870	2870	2870	2870	0
32	20240717	205300	141033470	2870	2870	2870	2870	649
33	20240717	205200	141033470	2870	2870	2870	2870	0
34	20240717	205100	141033470	2870	2870	2870	2870	0
35	20240717	205000	141033470	2870	2870	2870	2870	0
36	20240717	204900	141033470	2870	2870	2870	2870	0
37	20240717	204800	141033470	2870	2870	2870	2870	0
38	20240717	204700	141033470	2870	2870	2870	2870	0
39	20240717	204600	141033470	2870	2870	2870	2870	0
40	20240717	204500	141033470	2870	2870	2870	2870	0
41	20240717	204400	141033470	2870	2870	2870	2870	0
42	20240717	204300	141033470	2870	2870	2870	2870	0
43	20240717	204200	141033470	2870	2870	2870	2870	0
44	20240717	204100	141033470	2870	2870	2870	2870	0
45	20240717	204000	141033470	2870	2870	2870	2870	0
46	20240717	203900	141033470	2870	2870	2870	2870	0
47	20240717	203800	141033470	2870	2870	2870	2870	0
48	20240717	203700	141033470	2870	2870	2870	2870	0
49	20240717	203600	141033470	2870	2870	2870	2870	0
50	20240717	203500	141033470	2870	2870	2870	2870	0
51	20240717	203400	141033470	2870	2870	2870	2870	0
52	20240717	203300	141033470	2870	2870	2870	2870	0
53	20240717	203200	141033470	2870	2870	2870	2870	0
54	20240717	203100	141033470	2870	2870	2870	2870	0
55	20240717	203000	141033470	2870	2870	2870	2870	0
56	20240717	202900	141033470	2870	2870	2870	2870	0
57	20240717	202800	141033470	2870	2870	2870	2870	0
58	20240717	202700	141033470	2870	2870	2870	2870	0
59	20240717	202600	141033470	2870	2870	2870	2870	0
60	20240717	202500	141033470	2870	2870	2870	2870	0
61	20240717	202400	141033470	2870	2870	2870	2870	0
62	20240717	202300	141033470	2870	2870	2870	2870	649
63	20240717	202200	141033470	2870	2870	2870	2870	0
64	20240717	202100	141033470	2870	2870	2870	2870	0
65	20240717	202000	141033470	2870	2870	2870	2870	0
66	20240717	201900	141033470	2870	2870	2870	2870	0
67	20240717	201800	141033470	2870	2870	2870	2870	0
68	20240717	201700	141033470	2870	2870	2870	2870	0
69	20240717	201600	141033470	2870	2870	2870	2870	0
70	20240717	201500	141033470	2870	2870	2870	2870	0
71	20240717	201400	141033470	2870	2870	2870	2870	0
72	20240717	201300	141033470	2870	2870	2870	2870	0
73	20240717	201200	141033470	2870	2870	2870	2870	0
74	20240717	201100	141033470	2870	2870	2870	2870	0
75	20240717	201000	141033470	2870	2870	2870	2870	0
76	20240717	200900	141033470	2870	2870	2870	2870	0
77	20240717	200800	141033470	2870	2870	2870	2870	0
78	20240717	200700	141033470	2870	2870	2870	2870	0
79	20240717	200600	141033470	2870	2870	2870	2870	0
80	20240717	200500	141033470	2870	2870	2870	2870	0
81	20240717	200400	141033470	2870	2870	2870	2870	0
82	20240717	200300	141033470	2870	2870	2870	2870	0
83	20240717	200200	141033470	2870	2870	2870	2870	0
84	20240717	200100	141033470	2870	2870	2870	2870	0
85	20240717	200000	141033470	2870	2870	2870	2870	0
86	20240717	195900	141033470	2870	2870	2870	2870	0
87	20240717	195800	141033470	2870	2870	2870	2870	0
88	20240717	195700	141033470	2870	2870	2870	2870	0
89	20240717	195600	141033470	2870	2870	2870	2870	0
90	20240717	195500	141033470	2870	2870	2870	2870	0
91	20240717	195400	141033470	2870	2870	2870	2870	0
92	20240717	195300	141033470	2870	2870	2870	2870	649
93	20240717	195200	141033470	2870	2870	2870	2870	0
94	20240717	195100	141033470	2870	2870	2870	2870	0
95	20240717	195000	141033470	2870	2870	2870	2870	0
96	20240717	194900	141033470	2870	2870	2870	2870	0
97	20240717	194800	141033470	2870	2870	2870	2870	0
98	20240717	194700	141033470	2870	2870	2870	2870	0
99	20240717	194600	141033470	2870	2870	2870	2870	0
100	20240717	194500	141033470	2870	2870	2870	2870	0
101	20240717	194400	141033470	2870	2870	2870	2870	0
102	20240717	194300	141033470	2870	2870	2870	2870	0
103	20240717	194200	141033470	2870	2870	2870	2870	0
104	20240717	194100	141033470	2870	2870	2870	2870	0
105	20240717	194000	141033470	2870	2870	2870	2870	0
106	20240717	193900	141033470	2870	2870	2870	2870	0
107	20240717	193800	141033470	2870	2870	2870	2870	0
108	20240717	193700	141033470	2870	2870	2870	2870	0
109	20240717	193600	141033470	2870	2870	2870	2870	0
110	20240717	193500	141033470	2870	2870	2870	2870	0
111	20240717	193400	141033470	2870	2870	2870	2870	0
112	20240717	193300	141033470	2870	2870	2870	2870	0
113	20240717	193200	141033470	2870	2870	2870	2870	0
114	20240717	193100	141033470	2870	2870	2870	2870	0
115	20240717	193000	141033470	2870	2870	2870	2870	0
116	20240717	192900	141033470	2870	2870	2870	2870	0
117	20240717	192800	141033470	2870	2870	2870	2870	0
118	20240717	192700	141033470	2870	2870	2870	2870	0
119	20240717	192600	141033470	2870	2870	2870	2870	0
120	20240717	192500	141033470	2870	2870	2870	2870	0
121	20240717	192400	141033470	2870	2870	2870	2870	0
122	20240717	192300	141033470	2870	2870	2870	2870	649
123	20240717	192200	141033470	2870	2870	2870	2870	0
124	20240717	192100	141033470	2870	2870	2870	2870	0
125	20240717	192000	141033470	2870	2870	2870	2870	0
126	20240717	191900	141033470	2870	2870	2870	2870	0
127	20240717	191800	141033470	2870	2870	2870	2870	0
128	20240717	191700	141033470	2870	2870	2870	2870	0
129	20240717	191600	141033470	2870	2870	2870	2870	0
130	20240717	191500	141033470	2870	2870	2870	2870	0
131	20240717	191400	141033470	2870	2870	2870	2870	0
132	20240717	191300	141033470	2870	2870	2870	2870	0
133	20240717	191200	141033470	2870	2870	2870	2870	0
134	20240717	191100	141033470	2870	2870	2870	2870	0
135	20240717	191000	141033470	2870	2870	2870	2870	0
136	20240717	190900	141033470	2870	2870	2870	2870	0
137	20240717	190800	141033470	2870	2870	2870	2870	0
138	20240717	190700	141033470	2870	2870	2870	2870	0
139	20240717	190600	141033470	2870	2870	2870	2870	0
140	20240717	190500	141033470	2870	2870	2870	2870	0
141	20240717	190400	141033470	2870	2870	2870	2870	0
142	20240717	190300	141033470	2870	2870	2870	2870	0
143	20240717	190200	141033470	2870	2870	2870	2870	0
144	20240717	190100	141033470	2870	2870	2870	2870	0
145	20240717	190000	141033470	2870	2870	2870	2870	0
146	20240717	185900	141033470	2870	2870	2870	2870	0
147	20240717	185800	141033470	2870	2870	2870	2870	0
148	20240717	185700	141033470	2870	2870	2870	2870	0
149	20240717	185600	141033470	2870	2870	2870	2870	0
150	20240717	185500	141033470	2870	2870	2870	2870	0
151	20240717	185400	141033470	2870	2870	2870	2870	0
152	20240717	185300	141033470	2870	2870	2870	2870	649
153	20240717	185200	141033470	2870	2870	2870	2870	0
154	20240717	185100	141033470	2870	2870	2870	2870	0
155	20240717	185000	141033470	2870	2870	2870	2870	0
156	20240717	184900	141033470	2870	2870	2870	2870	0
157	20240717	184800	141033470	2870	2870	2870	2870	0
158	20240717	184700	141033470	2870	2870	2870	2870	0
159	20240717	184600	141033470	2870	2870	2870	2870	0
160	20240717	184500	141033470	2870	2870	2870	2870	0
161	20240717	184400	141033470	2870	2870	2870	2870	0
162	20240717	184300	141033470	2870	2870	2870	2870	0
163	20240717	184200	141033470	2870	2870	2870	2870	0
164	20240717	184100	141033470	2870	2870	2870	2870	0
165	20240717	184000	141033470	2870	2870	2870	2870	0
166	20240717	183900	141033470	2870	2870	2870	2870	0
167	20240717	183800	141033470	2870	2870	2870	2870	0
168	20240717	183700	141033470	2870	2870	2870	2870	0
169	20240717	183600	141033470	2870	2870	2870	2870	0
170	20240717	183500	141033470	2870	2870	2870	2870	0
171	20240717	183400	141033470	2870	2870	2870	2870	0
172	20240717	183300	141033470	2870	2870	2870	2870	0
173	20240717	183200	141033470	2870	2870	2870	2870	0
174	20240717	183100	141033470	2870	2870	2870	2870	0
175	20240717	183000	141033470	2870	2870	2870	2870	0
176	20240717	182900	141033470	2870	2870	2870	2870	0
177	20240717	182800	141033470	2870	2870	2870	2870	0
178	20240717	182700	141033470	2870	2870	2870	2870	0
179	20240717	182600	141033470	2870	2870	2870	2870	0
180	20240717	182500	141033470	2870	2870	2870	2870	0
181	20240717	182400	141033470	2870	2870	2870	2870	0
182	20240717	182300	141033470	2870	2870	2870	2870	649
183	20240717	182200	141033470	2870	2870	2870	2870	0
184	20240717	182100	141033470	2870	2870	2870	2870	0
185	20240717	182000	141033470	2870	2870	2870	2870	0
186	20240717	181900	141033470	2870	2870	2870	2870	0
187	20240717	181800	141033470	2870	2870	2870	2870	0
188	20240717	181700	141033470	2870	2870	2870	2870	0
189	20240717	181600	141033470	2870	2870	2870	2870	0
190	20240717	181500	141033470	2870	2870	2870	2870	0
191	20240717	181400	141033470	2870	2870	2870	2870	0
192	20240717	181300	141033470	2870	2870	2870	2870	0
193	20240717	181200	141033470	2870	2870	2870	2870	0
194	20240717	181100	141033470	2870	2870	2870	2870	0
195	20240717	181000	141033470	2870	2870	2870	2870	0
196	20240717	180900	141033470	2870	2870	2870	2870	0
197	20240717	180800	141033470	2870	2870	2870	2870	0
198	20240717	180700	141033470	2870	2870	2870	2870	0
199	20240717	180600	141033470	2870	2870	2870	2870	0
200	20240717	180500	141033470	2870	2870	2870	2870	0
201	20240717	180400	141033470	2870	2870	2870	2870	0
202	20240717	180300	141033470	2870	2870	2870	2870	0
203	20240717	180200	141033470	2870	2870	2870	2870	0
204	20240717	180100	141033470	2870	2870	2870	2870	0
205	20240717	180000	141033470	2870	2870	2870	2870	0
206	20240717	175900	141033470	2870	2870	2870	2870	0
207	20240717	175800	141033470	2870	2870	2870	2870	0
208	20240717	175700	141033470	2870	2870	2870	2870	0
209	20240717	175600	141033470	2870	2870	2870	2870	0
210	20240717	175500	141033470	2870	2870	2870	2870	0
211	20240717	175400	141033470	2870	2870	2870	2870	0
212	20240717	175300	141033470	2870	2870	2870	2870	649
213	20240717	175200	141033470	2870	2870	2870	2870	0
214	20240717	175100	141033470	2870	2870	2870	2870	0
215	20240717	175000	141033470	2870	2870	2870	2870	0
216	20240717	174900	141033470	2870	2870	2870	2870	0
217	20240717	174800	141033470	2870	2870	2870	2870	0
218	20240717	174700	141033470	2870	2870	2870	2870	0
219	20240717	174600	141033470	2870	2870	2870	2870	0
220	20240717	174500	141033470	2870	2870	2870	2870	0
221	20240717	174400	141033470	2870	2870	2870	2870	0
222	20240717	174300	141033470	2870	2870	2870	2870	0
223	20240717	174200	141033470	2870	2870	2870	2870	0
224	20240717	174100	141033470	2870	2870	2870	2870	0
225	20240717	174000	141033470	2870	2870	2870	2870	0
226	20240717	173900	141033470	2870	2870	2870	2870	0
227	20240717	173800	141033470	2870	2870	2870	2870	0
228	20240717	173700	141033470	2870	2870	2870	2870	0
229	20240717	173600	141033470	2870	2870	2870	2870	0
230	20240717	173500	141033470	2870	2870	2870	2870	0
231	20240717	173400	141033470	2870	2870	2870	2870	0
232	20240717	173300	141033470	2870	2870	2870	2870	0
233	20240717	173200	141033470	2870	2870	2870	2870	0
234	20240717	173100	141033470	2870	2870	2870	2870	0
235	20240717	173000	141033470	2870	2870	2870	2870	0
236	20240717	172900	141033470	2870	2870	2870	2870	0
237	20240717	172800	141033470	2870	2870	2870	2870	0
238	20240717	172700	141033470	2870	2870	2870	2870	0
239	20240717	172600	141033470	2870	2870	2870	2870	0
240	20240717	172500	141033470	2870	2870	2870	2870	0
241	20240717	172400	141033470	2870	2870	2870	2870	0
242	20240717	172300	141033470	2870	2870	2870	2870	649
243	20240717	172200	141033470	2870	2870	2870	2870	0
244	20240717	172100	141033470	2870	2870	2870	2870	0
245	20240717	172000	141033470	2870	2870	2870	2870	0
246	20240717	171900	141033470	2870	2870	2870	2870	0
247	20240717	171800	141033470	2870	2870	2870	2870	0
248	20240717	171700	141033470	2870	2870	2870	2870	0
249	20240717	171600	141033470	2870	2870	2870	2870	0
250	20240717	171500	141033470	2870	2870	2870	2870	0
251	20240717	171400	141033470	2870	2870	2870	2870	0
252	20240717	171300	141033470	2870	2870	2870	2870	0
253	20240717	171200	141033470	2870	2870	2870	2870	0
254	20240717	171100	141033470	2870	2870	2870	2870	0
255	20240717	171000	141033470	2870	2870	2870	2870	0
256	20240717	170900	141033470	2870	2870	2870	2870	0
257	20240717	170800	141033470	2870	2870	2870	2870	0
258	20240717	170700	141033470	2870	2870	2870	2870	0
259	20240717	170600	141033470	2870	2870	2870	2870	0
260	20240717	170500	141033470	2870	2870	2870	2870	0
261	20240717	170400	141033470	2870	2870	2870	2870	0
262	20240717	170300	141033470	2870	2870	2870	2870	0
263	20240717	170200	141033470	2870	2870	2870	2870	0
264	20240717	170100	141033470	2870	2870	2870	2870	0
265	20240717	170000	141033470	2870	2870	2870	2870	0
266	20240717	165900	141033470	2870	2870	2870	2870	0
267	20240717	165800	141033470	2870	2870	2870	2870	0
268	20240717	165700	141033470	2870	2870	2870	2870	0
269	20240717	165600	141033470	2870	2870	2870	2870	0
270	20240717	165500	141033470	2870	2870	2870	2870	0
271	20240717	165400	141033470	2870	2870	2870	2870	0
272	20240717	165300	141033470	2870	2870	2870	2870	649
273	20240717	165200	141033470	2870	2870	2870	2870	0
274	20240717	165100	141033470	2870	2870	2870	2870	0
275	20240717	165000	141033470	2870	2870	2870	2870	0
276	20240717	164900	141033470	2870	2870	2870	2870	0
277	20240717	164800	141033470	2870	2870	2870	2870	0
278	20240717	164700	141033470	2870	2870	2870	2870	0
279	20240717	164600	141033470	2870	2870	2870	2870	0
280	20240717	164500	141033470	2870	2870	2870	2870	0
281	20240717	164400	141033470	2870	2870	2870	2870	0
282	20240717	164300	141033470	2870	2870	2870	2870	0
283	20240717	164200	141033470	2870	2870	2870	2870	0
284	20240717	164100	141033470	2870	2870	2870	2870	0
285	20240717	164000	141033470	2870	2870	2870	2870	0
286	20240717	163900	141033470	2870	2870	2870	2870	0
287	20240717	163800	141033470	2870	2870	2870	2870	0
288	20240717	163700	141033470	2870	2870	2870	2870	0
289	20240717	163600	141033470	2870	2870	2870	2870	0
290	20240717	163500	141033470	2870	2870	2870	2870	0
291	20240717	163400	141033470	2870	2870	2870	2870	0
292	20240717	163300	141033470	2870	2870	2870	2870	0
293	20240717	163200	141033470	2870	2870	2870	2870	0
294	20240717	163100	141033470	2870	2870	2870	2870	0
295	20240717	163000	141033470	2870	2870	2870	2870	0
296	20240717	162900	141033470	2870	2870	2870	2870	0
297	20240717	162800	141033470	2870	2870	2870	2870	0
298	20240717	162700	141033470	2870	2870	2870	2870	0
299	20240717	162600	141033470	2870	2870	2870	2870	0
300	20240717	162500	141033470	2870	2870	2870	2870	0
301	20240717	162400	141033470	2870	2870	2870	2870	0
302	20240717	162300	141033470	2870	2870	2870	2870	649
303	20240717	162200	141033470	2870	2870	2870	2870	0
304	20240717	162100	141033470	2870	2870	2870	2870	0
305	20240717	162000	141033470	2870	2870	2870	2870	0
306	20240717	161900	141033470	2870	2870	2870	2870	0
307	20240717	161800	141033470	2870	2870	2870	2870	0
308	20240717	161700	141033470	2870	2870	2870	2870	0
309	20240717	161600	141033470	2870	2870	2870	2870	0
310	20240717	161500	141033470	2870	2870	2870	2870	0
311	20240717	161400	141033470	2870	2870	2870	2870	0
312	20240717	161300	141033470	2870	2870	2870	2870	0
313	20240717	161200	141033470	2870	2870	2870	2870	0
314	20240717	161100	141033470	2870	2870	2870	2870	0
315	20240717	161000	141033470	2870	2870	2870	2870	0
316	20240717	160900	141033470	2870	2870	2870	2870	0
317	20240717	160800	141033470	2870	2870	2870	2870	0
318	20240717	160700	141033470	2870	2870	2870	2870	0
319	20240717	160600	141033470	2870	2870	2870	2870	0
320	20240717	160500	141033470	2870	2870	2870	2870	0
321	20240717	160400	141033470	2870	2870	2870	2870	0
322	20240717	160300	141033470	2870	2870	2870	2870	0
323	20240717	160200	141033470	2870	2870	2870	2870	0
324	20240717	160100	141033470	2870	2870	2870	2870	0
325	20240717	160000	141033470	2870	2870	2870	2870	0
326	20240717	155900	141033470	2870	2870	2870	2870	0
327	20240717	155800	141033470	2870	2870	2870	2870	0
328	20240717	155700	141033470	2870	2870	2870	2870	0
329	20240717	155600	141033470	2870	2870	2870	2870	0
330	20240717	155500	141033470	2870	2870	2870	2870	0
331	20240717	155400	141033470	2870	2870	2870	2870	0
332	20240717	155300	141033470	2870	2870	2870	2870	649
333	20240717	155200	141033470	2870	2870	2870	2870	0
334	20240717	155100	141033470	2870	2870	2870	2870	0
335	20240717	155000	141033470	2870	2870	2870	2870	0
336	20240717	154900	141033470	2870	2870	2870	2870	0
337	20240717	154800	141033470	2870	2870	2870	2870	0
338	20240717	154700	141033470	2870	2870	2870	2870	0
339	20240717	154600	141033470	2870	2870	2870	2870	0
340	20240717	154500	141033470	2870	2870	2870	2870	0
341	20240717	154400	141033470	2870	2870	2870	2870	0
342	20240717	154300	141033470	2870	2870	2870	2870	0
343	20240717	154200	141033470	2870	2870	2870	2870	0
344	20240717	154100	141033470	2870	2870	2870	2870	0
345	20240717	154000	141033470	2870	2870	2870	2870	0
346	20240717	153900	141033470	2870	2870	2870	2870	0
347	20240717	153800	141033470	2870	2870	2870	2870	0
348	20240717	153700	141033470	2870	2870	2870	2870	0
349	20240717	153600	141033470	2870	2870	2870	2870	0
350	20240717	153500	141033470	2870	2870	2870	2870	0
351	20240717	153400	141033470	2870	2870	2870	2870	0
352	20240717	153300	141033470	2870	2870	2870	2870	0
353	20240717	153200	141033470	2870	2870	2870	2870	0
354	20240717	153100	141033470	2870	2870	2870	2870	0
355	20240717	153000	141033470	2870	2870	2870	2870	649
356	20240717	152900	139170840	2860	2860	2860	2860	0
357	20240717	152800	139170840	2860	2860	2860	2860	0
358	20240717	152700	139170840	2860	2860	2860	2860	0
359	20240717	152600	139170840	2860	2860	2860	2860	0
360	20240717	152500	139170840	2860	2860	2860	2860	0
361	20240717	152400	139170840	2860	2860	2860	2860	0
362	20240717	152300	139170840	2860	2860	2860	2860	0
363	20240717	152200	139170840	2860	2860	2860	2860	0
364	20240717	152100	139170840	2860	2860	2860	2860	0
365	20240717	152000	139170840	2860	2860	2860	2860	0
366	20240717	151900	139170840	2860	2860	2860	2860	40
367	20240717	151800	139056440	2870	2870	2870	2870	0
368	20240717	151700	139056440	2870	2870	2870	2870	250
369	20240717	151600	138338940	2855	2855	2855	2855	1
370	20240717	151500	138336085	2870	2870	2870	2870	0
371	20240717	151400	138336085	2870	2865	2870	2865	1002
372	20240717	151300	135465345	2855	2855	2855	2855	30
373	20240717	151200	135379695	2855	2855	2855	2855	141
374	20240717	151100	134977140	2860	2860	2860	2860	3
375	20240717	151000	134968560	2865	2870	2870	2860	54
376	20240717	150900	134814075	2870	2865	2870	2865	2
377	20240717	150800	134808340	2865	2865	2865	2865	5
378	20240717	150700	134794015	2870	2870	2870	2870	0
379	20240717	150600	134794015	2870	2870	2870	2870	0
380	20240717	150500	134794015	2870	2870	2870	2870	0
381	20240717	150400	134794015	2870	2870	2870	2870	0
382	20240717	150300	134794015	2870	2870	2870	2870	0
383	20240717	150200	134794015	2870	2870	2870	2870	0
384	20240717	150100	134794015	2870	2870	2870	2870	0
385	20240717	150000	134794015	2870	2870	2870	2870	0
386	20240717	145900	134794015	2870	2870	2870	2870	0
387	20240717	145800	134794015	2870	2870	2870	2870	0
388	20240717	145700	134794015	2870	2870	2870	2870	0
389	20240717	145600	134794015	2870	2870	2870	2870	0
390	20240717	145500	134794015	2870	2870	2870	2870	1
391	20240717	145400	134791145	2855	2855	2855	2855	307
392	20240717	145300	133914660	2855	2860	2860	2855	700
393	20240717	145200	131916020	2860	2860	2860	2860	0
394	20240717	145100	131916020	2860	2860	2860	2860	1026
395	20240717	145000	128981660	2865	2865	2865	2865	1
396	20240717	144900	128978795	2870	2870	2870	2870	0
397	20240717	144800	128978795	2870	2870	2870	2870	0
398	20240717	144700	128978795	2870	2870	2870	2870	0
399	20240717	144600	128978795	2870	2870	2870	2870	0
400	20240717	144500	128978795	2870	2870	2870	2870	0
401	20240717	144400	128978795	2870	2860	2870	2860	1206
402	20240717	144300	125529605	2860	2860	2860	2860	0
403	20240717	144200	125529605	2860	2860	2860	2860	0
404	20240717	144100	125529605	2860	2860	2860	2860	0
405	20240717	144000	125529605	2860	2860	2860	2860	1
406	20240717	143900	125526745	2860	2860	2860	2860	0
407	20240717	143800	125526745	2860	2865	2865	2860	692
408	20240717	143700	123546515	2865	2865	2865	2865	0
409	20240717	143600	123546515	2865	2865	2865	2865	0
410	20240717	143500	123546515	2865	2865	2865	2865	0
411	20240717	143400	123546515	2865	2865	2865	2865	0
412	20240717	143300	123546515	2865	2865	2865	2865	0
413	20240717	143200	123546515	2865	2865	2865	2865	1
414	20240717	143100	123543650	2870	2870	2870	2870	0
415	20240717	143000	123543650	2870	2870	2870	2870	0
416	20240717	142900	123543650	2870	2870	2870	2870	0
417	20240717	142800	123543650	2870	2870	2870	2870	0
418	20240717	142700	123543650	2870	2870	2870	2870	3
419	20240717	142600	123535040	2870	2870	2870	2870	0
420	20240717	142500	123535040	2870	2870	2870	2870	1
421	20240717	142400	123532170	2860	2860	2860	2860	0
422	20240717	142300	123532170	2860	2860	2860	2860	0
423	20240717	142200	123532170	2860	2860	2860	2860	0
424	20240717	142100	123532170	2860	2860	2860	2860	0
425	20240717	142000	123532170	2860	2860	2860	2860	0
426	20240717	141900	123532170	2860	2860	2860	2860	0
427	20240717	141800	123532170	2860	2860	2860	2860	310
428	20240717	141700	122645570	2865	2865	2865	2865	140
429	20240717	141600	122244470	2865	2865	2865	2865	0
430	20240717	141500	122244470	2865	2865	2865	2865	139
431	20240717	141400	121846235	2870	2870	2870	2870	0
432	20240717	141300	121846235	2870	2870	2870	2870	10
433	20240717	141200	121817535	2875	2875	2875	2875	0
434	20240717	141100	121817535	2875	2875	2875	2875	0
435	20240717	141000	121817535	2875	2875	2875	2875	0
436	20240717	140900	121817535	2875	2875	2875	2875	0
437	20240717	140800	121817535	2875	2875	2875	2875	0
438	20240717	140700	121817535	2875	2875	2875	2875	0
439	20240717	140600	121817535	2875	2875	2875	2875	0
440	20240717	140500	121817535	2875	2875	2875	2875	0
441	20240717	140400	121817535	2875	2870	2875	2870	13
442	20240717	140300	121780170	2875	2875	2875	2875	0
443	20240717	140200	121780170	2875	2875	2875	2875	0
444	20240717	140100	121780170	2875	2875	2875	2875	52
445	20240717	140000	121630670	2875	2875	2875	2875	0
446	20240717	135900	121630670	2875	2875	2875	2875	0
447	20240717	135800	121630670	2875	2875	2875	2875	2
448	20240717	135700	121624920	2880	2880	2880	2880	1
449	20240717	135600	121622040	2865	2865	2865	2865	0
450	20240717	135500	121622040	2865	2865	2865	2865	0
451	20240717	135400	121622040	2865	2865	2865	2865	0
452	20240717	135300	121622040	2865	2865	2865	2865	0
453	20240717	135200	121622040	2865	2865	2865	2865	0
454	20240717	135100	121622040	2865	2865	2865	2865	0
455	20240717	135000	121622040	2865	2865	2865	2865	0
456	20240717	134900	121622040	2865	2875	2875	2865	101
457	20240717	134800	121332665	2865	2865	2865	2865	0
458	20240717	134700	121332665	2865	2865	2865	2865	100
459	20240717	134600	121046165	2860	2880	2880	2860	2270
460	20240717	134500	114535960	2890	2890	2890	2890	0
461	20240717	134400	114535960	2890	2890	2890	2890	0
462	20240717	134300	114535960	2890	2890	2890	2890	3
463	20240717	134200	114527290	2885	2885	2885	2885	0
464	20240717	134100	114527290	2885	2885	2885	2885	0
465	20240717	134000	114527290	2885	2885	2885	2885	2
466	20240717	133900	114521520	2875	2875	2875	2875	0
467	20240717	133800	114521520	2875	2875	2875	2875	0
468	20240717	133700	114521520	2875	2875	2875	2875	0
469	20240717	133600	114521520	2875	2880	2880	2875	134
470	20240717	133500	114136015	2880	2880	2880	2880	0
471	20240717	133400	114136015	2880	2880	2880	2880	120
472	20240717	133300	113790415	2885	2885	2885	2885	1
473	20240717	133200	113787530	2885	2885	2885	2885	100
474	20240717	133100	113499030	2890	2890	2890	2890	0
475	20240717	133000	113499030	2890	2890	2890	2890	0
476	20240717	132900	113499030	2890	2890	2890	2890	761
477	20240717	132800	111299740	2895	2895	2895	2895	100
478	20240717	132700	111010240	2895	2895	2895	2895	1
479	20240717	132600	111007345	2890	2890	2890	2890	1
480	20240717	132500	111004455	2885	2885	2885	2885	0
481	20240717	132400	111004455	2885	2885	2885	2885	0
482	20240717	132300	111004455	2885	2885	2885	2885	0
483	20240717	132200	111004455	2885	2885	2885	2885	0
484	20240717	132100	111004455	2885	2885	2885	2885	200
485	20240717	132000	110427455	2905	2890	2905	2890	1992
486	20240717	131900	104652420	2895	2890	2895	2890	2254
487	20240717	131800	98136910	2885	2885	2885	2885	3
488	20240717	131700	98128255	2875	2875	2875	2875	100
489	20240717	131600	97840755	2885	2885	2885	2885	1
490	20240717	131500	97837870	2890	2890	2890	2890	0
491	20240717	131400	97837870	2890	2890	2890	2890	0
492	20240717	131300	97837870	2890	2880	2890	2875	1279
493	20240717	131200	94152735	2885	2885	2885	2885	0
494	20240717	131100	94152735	2885	2885	2885	2885	0
495	20240717	131000	94152735	2885	2885	2885	2885	0
496	20240717	130900	94152735	2885	2885	2885	2885	1
497	20240717	130800	94149850	2880	2880	2880	2880	0
498	20240717	130700	94149850	2880	2880	2880	2880	0
499	20240717	130600	94149850	2880	2880	2880	2880	0
500	20240717	130500	94149850	2880	2880	2880	2880	0
501	20240717	130400	94149850	2880	2880	2880	2880	0
502	20240717	130300	94149850	2880	2880	2880	2880	2
503	20240717	130200	94144090	2880	2880	2880	2880	0
504	20240717	130100	94144090	2880	2880	2880	2880	1
505	20240717	130000	94141210	2880	2880	2880	2880	331
506	20240717	125900	93187930	2880	2880	2880	2880	0
507	20240717	125800	93187930	2880	2880	2880	2880	0
508	20240717	125700	93187930	2880	2880	2880	2880	0
509	20240717	125600	93187930	2880	2880	2880	2880	0
510	20240717	125500	93187930	2880	2880	2880	2880	0
511	20240717	125400	93187930	2880	2880	2880	2880	0
512	20240717	125300	93187930	2880	2880	2880	2880	0
513	20240717	125200	93187930	2880	2880	2880	2880	44
514	20240717	125100	93061210	2885	2885	2885	2885	0
515	20240717	125000	93061210	2885	2885	2885	2885	0
516	20240717	124900	93061210	2885	2885	2885	2885	0
517	20240717	124800	93061210	2885	2885	2885	2885	0
518	20240717	124700	93061210	2885	2885	2885	2885	0
519	20240717	124600	93061210	2885	2885	2885	2885	0
520	20240717	124500	93061210	2885	2885	2885	2885	0
521	20240717	124400	93061210	2885	2885	2885	2885	0
522	20240717	124300	93061210	2885	2885	2885	2885	11
523	20240717	124200	93029475	2880	2885	2885	2880	2
524	20240717	124100	93023710	2885	2885	2885	2885	0
525	20240717	124000	93023710	2885	2885	2885	2885	0
526	20240717	123900	93023710	2885	2885	2885	2885	0
527	20240717	123800	93023710	2885	2885	2885	2885	0
528	20240717	123700	93023710	2885	2885	2885	2885	0
529	20240717	123600	93023710	2885	2885	2885	2885	0
530	20240717	123500	93023710	2885	2885	2885	2885	0
531	20240717	123400	93023710	2885	2885	2885	2885	0
532	20240717	123300	93023710	2885	2885	2885	2885	0
533	20240717	123200	93023710	2885	2885	2885	2885	1
534	20240717	123100	93020825	2890	2885	2890	2885	205
535	20240717	123000	92428885	2875	2875	2875	2875	0
536	20240717	122900	92428885	2875	2875	2875	2875	0
537	20240717	122800	92428885	2875	2875	2875	2875	100
538	20240717	122700	92141385	2890	2885	2890	2885	2
539	20240717	122600	92135610	2880	2880	2880	2880	411
540	20240717	122500	90951930	2880	2880	2880	2880	0
541	20240717	122400	90951930	2880	2880	2880	2880	0
542	20240717	122300	90951930	2880	2880	2880	2880	0
543	20240717	122200	90951930	2880	2880	2880	2880	160
544	20240717	122100	90491130	2880	2880	2880	2880	0
545	20240717	122000	90491130	2880	2880	2880	2880	0
546	20240717	121900	90491130	2880	2880	2880	2880	0
547	20240717	121800	90491130	2880	2880	2880	2880	0
548	20240717	121700	90491130	2880	2880	2880	2880	0
549	20240717	121600	90491130	2880	2880	2880	2880	0
550	20240717	121500	90491130	2880	2880	2880	2880	0
551	20240717	121400	90491130	2880	2880	2880	2880	0
552	20240717	121300	90491130	2880	2880	2880	2880	0
553	20240717	121200	90491130	2880	2880	2880	2880	0
554	20240717	121100	90491130	2880	2880	2880	2880	0
555	20240717	121000	90491130	2880	2880	2880	2880	0
556	20240717	120900	90491130	2880	2880	2880	2880	0
557	20240717	120800	90491130	2880	2880	2880	2880	0
558	20240717	120700	90491130	2880	2880	2880	2880	0
559	20240717	120600	90491130	2880	2880	2880	2880	0
560	20240717	120500	90491130	2880	2880	2880	2880	10
561	20240717	120400	90462330	2880	2880	2880	2880	0
562	20240717	120300	90462330	2880	2880	2880	2880	0
563	20240717	120200	90462330	2880	2880	2880	2880	0
564	20240717	120100	90462330	2880	2880	2880	2880	0
565	20240717	120000	90462330	2880	2880	2880	2880	0
566	20240717	115900	90462330	2880	2880	2880	2880	1
567	20240717	115800	90459450	2875	2875	2875	2875	0
568	20240717	115700	90459450	2875	2875	2875	2875	1000
569	20240717	115600	87584450	2890	2890	2890	2890	0
570	20240717	115500	87584450	2890	2890	2890	2890	0
571	20240717	115400	87584450	2890	2890	2890	2890	0
572	20240717	115300	87584450	2890	2890	2890	2890	0
573	20240717	115200	87584450	2890	2890	2890	2890	2
574	20240717	115100	87578670	2890	2890	2890	2890	1
575	20240717	115000	87575780	2885	2880	2885	2880	7
576	20240717	114900	87555595	2865	2865	2865	2865	0
577	20240717	114800	87555595	2865	2865	2865	2865	0
578	20240717	114700	87555595	2865	2865	2865	2865	0
579	20240717	114600	87555595	2865	2865	2865	2865	0
580	20240717	114500	87555595	2865	2865	2865	2865	0
581	20240717	114400	87555595	2865	2865	2865	2865	0
582	20240717	114300	87555595	2865	2880	2890	2865	2210
583	20240717	114200	81181720	2880	2880	2880	2880	0
584	20240717	114100	81181720	2880	2880	2880	2880	0
585	20240717	114000	81181720	2880	2880	2880	2880	1
586	20240717	113900	81178840	2855	2855	2855	2855	0
587	20240717	113800	81178840	2855	2855	2855	2855	0
588	20240717	113700	81178840	2855	2855	2855	2855	0
589	20240717	113600	81178840	2855	2855	2855	2855	0
590	20240717	113500	81178840	2855	2855	2855	2855	0
591	20240717	113400	81178840	2855	2865	2865	2855	100
592	20240717	113300	80892935	2860	2865	2865	2860	400
593	20240717	113200	79748885	2875	2875	2875	2875	0
594	20240717	113100	79748885	2875	2875	2875	2875	0
595	20240717	113000	79748885	2875	2875	2875	2875	0
596	20240717	112900	79748885	2875	2875	2875	2875	1
597	20240717	112800	79746010	2860	2875	2875	2860	71
598	20240717	112700	79542400	2875	2875	2875	2875	20
599	20240717	112600	79484900	2880	2880	2880	2880	0
600	20240717	112500	79484900	2880	2880	2880	2880	71
601	20240717	112400	79280420	2885	2885	2885	2885	0
602	20240717	112300	79280420	2885	2885	2885	2885	231
603	20240717	112200	78613985	2885	2880	2885	2880	431
604	20240717	112100	77372700	2875	2875	2875	2875	100
605	20240717	112000	77085200	2880	2880	2880	2880	572
606	20240717	111900	75437840	2880	2880	2880	2880	10
607	20240717	111800	75409040	2880	2880	2880	2880	0
608	20240717	111700	75409040	2880	2880	2880	2880	1956
609	20240717	111600	69775760	2875	2875	2875	2875	0
610	20240717	111500	69775760	2875	2875	2875	2875	0
611	20240717	111400	69775760	2875	2875	2875	2875	195
612	20240717	111300	69215135	2880	2880	2880	2880	0
613	20240717	111200	69215135	2880	2875	2880	2875	168
614	20240717	111100	68731795	2875	2875	2875	2875	664
615	20240717	111000	66822795	2875	2875	2875	2875	20
616	20240717	110900	66765295	2875	2870	2875	2870	30
617	20240717	110800	66679185	2870	2870	2870	2870	10
618	20240717	110700	66650485	2870	2870	2870	2870	20
619	20240717	110600	66593085	2870	2870	2870	2870	10
620	20240717	110500	66564385	2870	2870	2870	2870	10
621	20240717	110400	66535685	2870	2870	2870	2870	10
622	20240717	110300	66506985	2870	2870	2870	2870	0
623	20240717	110200	66506985	2870	2870	2870	2870	5
624	20240717	110100	66492635	2870	2870	2870	2870	0
625	20240717	110000	66492635	2870	2870	2870	2870	12
626	20240717	105900	66458195	2870	2870	2870	2870	0
627	20240717	105800	66458195	2870	2870	2870	2870	0
628	20240717	105700	66458195	2870	2870	2870	2870	0
629	20240717	105600	66458195	2870	2870	2870	2870	0
630	20240717	105500	66458195	2870	2870	2870	2870	0
631	20240717	105400	66458195	2870	2870	2870	2870	0
632	20240717	105300	66458195	2870	2870	2870	2870	0
633	20240717	105200	66458195	2870	2870	2870	2870	0
634	20240717	105100	66458195	2870	2870	2870	2870	0
635	20240717	105000	66458195	2870	2870	2870	2870	0
636	20240717	104900	66458195	2870	2870	2870	2870	0
637	20240717	104800	66458195	2870	2870	2870	2870	0
638	20240717	104700	66458195	2870	2870	2870	2870	0
639	20240717	104600	66458195	2870	2870	2870	2870	0
640	20240717	104500	66458195	2870	2870	2870	2870	0
641	20240717	104400	66458195	2870	2870	2870	2870	0
642	20240717	104300	66458195	2870	2870	2870	2870	0
643	20240717	104200	66458195	2870	2870	2870	2870	0
644	20240717	104100	66458195	2870	2865	2870	2865	9
645	20240717	104000	66432370	2870	2870	2870	2870	0
646	20240717	103900	66432370	2870	2870	2870	2870	1
647	20240717	103800	66429500	2875	2875	2875	2875	0
648	20240717	103700	66429500	2875	2875	2875	2875	0
649	20240717	103600	66429500	2875	2875	2875	2875	0
650	20240717	103500	66429500	2875	2875	2875	2875	0
651	20240717	103400	66429500	2875	2875	2875	2875	0
652	20240717	103300	66429500	2875	2875	2875	2875	0
653	20240717	103200	66429500	2875	2875	2875	2875	0
654	20240717	103100	66429500	2875	2875	2875	2875	0
655	20240717	103000	66429500	2875	2875	2875	2875	0
656	20240717	102900	66429500	2875	2875	2875	2875	0
657	20240717	102800	66429500	2875	2875	2875	2875	0
658	20240717	102700	66429500	2875	2875	2875	2875	0
659	20240717	102600	66429500	2875	2875	2875	2875	0
660	20240717	102500	66429500	2875	2875	2875	2875	0
661	20240717	102400	66429500	2875	2875	2875	2875	0
662	20240717	102300	66429500	2875	2875	2875	2875	0
663	20240717	102200	66429500	2875	2875	2875	2875	0
664	20240717	102100	66429500	2875	2875	2875	2875	0
665	20240717	102000	66429500	2875	2875	2875	2875	0
666	20240717	101900	66429500	2875	2875	2875	2875	0
667	20240717	101800	66429500	2875	2875	2875	2875	0
668	20240717	101700	66429500	2875	2875	2875	2875	0
669	20240717	101600	66429500	2875	2875	2875	2875	0
670	20240717	101500	66429500	2875	2875	2875	2875	0
671	20240717	101400	66429500	2875	2875	2875	2875	0
672	20240717	101300	66429500	2875	2875	2875	2875	0
673	20240717	101200	66429500	2875	2875	2875	2875	1
674	20240717	101100	66426625	2860	2860	2860	2860	104
675	20240717	101000	66129185	2850	2855	2855	2845	2244
676	20240717	100900	59736355	2855	2855	2855	2855	0
677	20240717	100800	59736355	2855	2855	2855	2855	0
678	20240717	100700	59736355	2855	2855	2855	2855	0
679	20240717	100600	59736355	2855	2855	2855	2855	0
680	20240717	100500	59736355	2855	2855	2855	2855	0
681	20240717	100400	59736355	2855	2860	2860	2855	100
682	20240717	100300	59450445	2860	2860	2860	2860	0
683	20240717	100200	59450445	2860	2875	2875	2860	1201
684	20240717	100100	56014715	2870	2870	2870	2870	1
685	20240717	100000	56011845	2875	2865	2875	2865	167
686	20240717	095900	55533380	2875	2875	2875	2875	1
687	20240717	095800	55530505	2875	2875	2875	2875	0
688	20240717	095700	55530505	2875	2875	2875	2875	0
689	20240717	095600	55530505	2875	2875	2875	2875	0
690	20240717	095500	55530505	2875	2870	2875	2870	302
691	20240717	095400	54663755	2870	2870	2870	2870	0
692	20240717	095300	54663755	2870	2870	2870	2870	0
693	20240717	095200	54663755	2870	2870	2870	2870	0
694	20240717	095100	54663755	2870	2870	2870	2870	1
695	20240717	095000	54660885	2870	2870	2870	2870	0
696	20240717	094900	54660885	2870	2870	2870	2870	1
697	20240717	094800	54658015	2850	2850	2850	2850	0
698	20240717	094700	54658015	2850	2850	2850	2850	0
699	20240717	094600	54658015	2850	2850	2850	2850	100
700	20240717	094500	54373015	2850	2870	2870	2850	1486
701	20240717	094400	50137895	2850	2850	2850	2850	100
702	20240717	094300	49852895	2855	2855	2855	2855	1481
703	20240717	094200	45624640	2855	2855	2855	2855	0
704	20240717	094100	45624640	2855	2855	2855	2855	1
705	20240717	094000	45621785	2870	2870	2870	2870	0
706	20240717	093900	45621785	2870	2870	2870	2870	0
707	20240717	093800	45621785	2870	2870	2870	2870	501
708	20240717	093700	44183915	2855	2855	2855	2855	0
709	20240717	093600	44183915	2855	2865	2865	2855	260
710	20240717	093500	43441095	2870	2865	2870	2865	1485
711	20240717	093400	39179840	2865	2865	2865	2865	21
712	20240717	093300	39119675	2865	2870	2870	2865	42
713	20240717	093200	38999340	2870	2875	2875	2870	112
714	20240717	093100	38677820	2875	2880	2880	2875	317
715	20240717	093000	37766340	2880	2880	2880	2880	1
716	20240717	092900	37763460	2880	2880	2880	2880	0
717	20240717	092800	37763460	2880	2880	2880	2880	0
718	20240717	092700	37763460	2880	2880	2880	2880	0
719	20240717	092600	37763460	2880	2880	2880	2880	347
720	20240717	092500	36764100	2880	2880	2880	2880	2
721	20240717	092400	36758340	2880	2880	2880	2880	0
722	20240717	092300	36758340	2880	2880	2880	2880	0
723	20240717	092200	36758340	2880	2880	2880	2880	2
724	20240717	092100	36752580	2880	2880	2880	2880	0
725	20240717	092000	36752580	2880	2880	2880	2880	0
726	20240717	091900	36752580	2880	2880	2880	2880	397
727	20240717	091800	35609220	2880	2880	2880	2880	0
728	20240717	091700	35609220	2880	2880	2880	2880	50
729	20240717	091600	35465220	2880	2880	2880	2880	157
730	20240717	091500	35013060	2880	2880	2880	2880	20
731	20240717	091400	34955460	2875	2875	2875	2875	0
732	20240717	091300	34955460	2875	2875	2875	2875	36
733	20240717	091200	34851960	2865	2875	2875	2865	122
734	20240717	091100	34502285	2860	2860	2860	2860	11
735	20240717	091000	34470825	2880	2880	2880	2880	0
736	20240717	090900	34470825	2880	2880	2880	2880	0
737	20240717	090800	34470825	2880	2880	2880	2880	0
738	20240717	090700	34470825	2880	2880	2880	2880	10
739	20240717	090600	34442025	2880	2880	2880	2880	2
740	20240717	090500	34436265	2880	2880	2880	2880	1
741	20240717	090400	34433385	2860	2875	2875	2860	120
742	20240717	090300	34089885	2875	2880	2880	2875	432
743	20240717	090200	32846225	2900	2875	2900	2875	3282
744	20240717	090100	23356880	2890	2880	2890	2875	761
745	20240717	090000	21164840	2875	2835	2875	2835	7422