KissMeData/246250/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	210200	255538365	2810	2810	2810	2810	3286
3	20240716	210100	255538365	2810	2810	2810	2810	0
4	20240716	210000	255538365	2810	2810	2810	2810	0
5	20240716	205900	255538365	2810	2810	2810	2810	0
6	20240716	205800	255538365	2810	2810	2810	2810	0
7	20240716	205700	255538365	2810	2810	2810	2810	0
8	20240716	205600	255538365	2810	2810	2810	2810	0
9	20240716	205500	255538365	2810	2810	2810	2810	0
10	20240716	205400	255538365	2810	2810	2810	2810	0
11	20240716	205300	255538365	2810	2810	2810	2810	0
12	20240716	205200	255538365	2810	2810	2810	2810	0
13	20240716	205100	255538365	2810	2810	2810	2810	0
14	20240716	205000	255538365	2810	2810	2810	2810	0
15	20240716	204900	255538365	2810	2810	2810	2810	0
16	20240716	204800	255538365	2810	2810	2810	2810	0
17	20240716	204700	255538365	2810	2810	2810	2810	0
18	20240716	204600	255538365	2810	2810	2810	2810	0
19	20240716	204500	255538365	2810	2810	2810	2810	0
20	20240716	204400	255538365	2810	2810	2810	2810	0
21	20240716	204300	255538365	2810	2810	2810	2810	0
22	20240716	204200	255538365	2810	2810	2810	2810	0
23	20240716	204100	255538365	2810	2810	2810	2810	0
24	20240716	204000	255538365	2810	2810	2810	2810	0
25	20240716	203900	255538365	2810	2810	2810	2810	0
26	20240716	203800	255538365	2810	2810	2810	2810	0
27	20240716	203700	255538365	2810	2810	2810	2810	0
28	20240716	203600	255538365	2810	2810	2810	2810	0
29	20240716	203500	255538365	2810	2810	2810	2810	0
30	20240716	203400	255538365	2810	2810	2810	2810	0
31	20240716	203300	255538365	2810	2810	2810	2810	0
32	20240716	203200	255538365	2810	2810	2810	2810	3286
33	20240716	203100	255538365	2810	2810	2810	2810	0
34	20240716	203000	255538365	2810	2810	2810	2810	0
35	20240716	202900	255538365	2810	2810	2810	2810	0
36	20240716	202800	255538365	2810	2810	2810	2810	0
37	20240716	202700	255538365	2810	2810	2810	2810	0
38	20240716	202600	255538365	2810	2810	2810	2810	0
39	20240716	202500	255538365	2810	2810	2810	2810	0
40	20240716	202400	255538365	2810	2810	2810	2810	0
41	20240716	202300	255538365	2810	2810	2810	2810	0
42	20240716	202200	255538365	2810	2810	2810	2810	0
43	20240716	202100	255538365	2810	2810	2810	2810	0
44	20240716	202000	255538365	2810	2810	2810	2810	0
45	20240716	201900	255538365	2810	2810	2810	2810	0
46	20240716	201800	255538365	2810	2810	2810	2810	0
47	20240716	201700	255538365	2810	2810	2810	2810	0
48	20240716	201600	255538365	2810	2810	2810	2810	0
49	20240716	201500	255538365	2810	2810	2810	2810	0
50	20240716	201400	255538365	2810	2810	2810	2810	0
51	20240716	201300	255538365	2810	2810	2810	2810	0
52	20240716	201200	255538365	2810	2810	2810	2810	0
53	20240716	201100	255538365	2810	2810	2810	2810	0
54	20240716	201000	255538365	2810	2810	2810	2810	0
55	20240716	200900	255538365	2810	2810	2810	2810	0
56	20240716	200800	255538365	2810	2810	2810	2810	0
57	20240716	200700	255538365	2810	2810	2810	2810	0
58	20240716	200600	255538365	2810	2810	2810	2810	0
59	20240716	200500	255538365	2810	2810	2810	2810	0
60	20240716	200400	255538365	2810	2810	2810	2810	0
61	20240716	200300	255538365	2810	2810	2810	2810	0
62	20240716	200200	255538365	2810	2810	2810	2810	3286
63	20240716	200100	255538365	2810	2810	2810	2810	0
64	20240716	200000	255538365	2810	2810	2810	2810	0
65	20240716	195900	255538365	2810	2810	2810	2810	0
66	20240716	195800	255538365	2810	2810	2810	2810	0
67	20240716	195700	255538365	2810	2810	2810	2810	0
68	20240716	195600	255538365	2810	2810	2810	2810	0
69	20240716	195500	255538365	2810	2810	2810	2810	0
70	20240716	195400	255538365	2810	2810	2810	2810	0
71	20240716	195300	255538365	2810	2810	2810	2810	0
72	20240716	195200	255538365	2810	2810	2810	2810	0
73	20240716	195100	255538365	2810	2810	2810	2810	0
74	20240716	195000	255538365	2810	2810	2810	2810	0
75	20240716	194900	255538365	2810	2810	2810	2810	0
76	20240716	194800	255538365	2810	2810	2810	2810	0
77	20240716	194700	255538365	2810	2810	2810	2810	0
78	20240716	194600	255538365	2810	2810	2810	2810	0
79	20240716	194500	255538365	2810	2810	2810	2810	0
80	20240716	194400	255538365	2810	2810	2810	2810	0
81	20240716	194300	255538365	2810	2810	2810	2810	0
82	20240716	194200	255538365	2810	2810	2810	2810	0
83	20240716	194100	255538365	2810	2810	2810	2810	0
84	20240716	194000	255538365	2810	2810	2810	2810	0
85	20240716	193900	255538365	2810	2810	2810	2810	0
86	20240716	193800	255538365	2810	2810	2810	2810	0
87	20240716	193700	255538365	2810	2810	2810	2810	0
88	20240716	193600	255538365	2810	2810	2810	2810	0
89	20240716	193500	255538365	2810	2810	2810	2810	0
90	20240716	193400	255538365	2810	2810	2810	2810	0
91	20240716	193300	255538365	2810	2810	2810	2810	0
92	20240716	193200	255538365	2810	2810	2810	2810	3286
93	20240716	193100	255538365	2810	2810	2810	2810	0
94	20240716	193000	255538365	2810	2810	2810	2810	0
95	20240716	192900	255538365	2810	2810	2810	2810	0
96	20240716	192800	255538365	2810	2810	2810	2810	0
97	20240716	192700	255538365	2810	2810	2810	2810	0
98	20240716	192600	255538365	2810	2810	2810	2810	0
99	20240716	192500	255538365	2810	2810	2810	2810	0
100	20240716	192400	255538365	2810	2810	2810	2810	0
101	20240716	192300	255538365	2810	2810	2810	2810	0
102	20240716	192200	255538365	2810	2810	2810	2810	0
103	20240716	192100	255538365	2810	2810	2810	2810	0
104	20240716	192000	255538365	2810	2810	2810	2810	0
105	20240716	191900	255538365	2810	2810	2810	2810	0
106	20240716	191800	255538365	2810	2810	2810	2810	0
107	20240716	191700	255538365	2810	2810	2810	2810	0
108	20240716	191600	255538365	2810	2810	2810	2810	0
109	20240716	191500	255538365	2810	2810	2810	2810	0
110	20240716	191400	255538365	2810	2810	2810	2810	0
111	20240716	191300	255538365	2810	2810	2810	2810	0
112	20240716	191200	255538365	2810	2810	2810	2810	0
113	20240716	191100	255538365	2810	2810	2810	2810	0
114	20240716	191000	255538365	2810	2810	2810	2810	0
115	20240716	190900	255538365	2810	2810	2810	2810	0
116	20240716	190800	255538365	2810	2810	2810	2810	0
117	20240716	190700	255538365	2810	2810	2810	2810	0
118	20240716	190600	255538365	2810	2810	2810	2810	0
119	20240716	190500	255538365	2810	2810	2810	2810	0
120	20240716	190400	255538365	2810	2810	2810	2810	0
121	20240716	190300	255538365	2810	2810	2810	2810	0
122	20240716	190200	255538365	2810	2810	2810	2810	3286
123	20240716	190100	255538365	2810	2810	2810	2810	0
124	20240716	190000	255538365	2810	2810	2810	2810	0
125	20240716	185900	255538365	2810	2810	2810	2810	0
126	20240716	185800	255538365	2810	2810	2810	2810	0
127	20240716	185700	255538365	2810	2810	2810	2810	0
128	20240716	185600	255538365	2810	2810	2810	2810	0
129	20240716	185500	255538365	2810	2810	2810	2810	0
130	20240716	185400	255538365	2810	2810	2810	2810	0
131	20240716	185300	255538365	2810	2810	2810	2810	0
132	20240716	185200	255538365	2810	2810	2810	2810	0
133	20240716	185100	255538365	2810	2810	2810	2810	0
134	20240716	185000	255538365	2810	2810	2810	2810	0
135	20240716	184900	255538365	2810	2810	2810	2810	0
136	20240716	184800	255538365	2810	2810	2810	2810	0
137	20240716	184700	255538365	2810	2810	2810	2810	0
138	20240716	184600	255538365	2810	2810	2810	2810	0
139	20240716	184500	255538365	2810	2810	2810	2810	0
140	20240716	184400	255538365	2810	2810	2810	2810	0
141	20240716	184300	255538365	2810	2810	2810	2810	0
142	20240716	184200	255538365	2810	2810	2810	2810	0
143	20240716	184100	255538365	2810	2810	2810	2810	0
144	20240716	184000	255538365	2810	2810	2810	2810	0
145	20240716	183900	255538365	2810	2810	2810	2810	0
146	20240716	183800	255538365	2810	2810	2810	2810	0
147	20240716	183700	255538365	2810	2810	2810	2810	0
148	20240716	183600	255538365	2810	2810	2810	2810	0
149	20240716	183500	255538365	2810	2810	2810	2810	0
150	20240716	183400	255538365	2810	2810	2810	2810	0
151	20240716	183300	255538365	2810	2810	2810	2810	0
152	20240716	183200	255538365	2810	2810	2810	2810	3286
153	20240716	183100	255538365	2810	2810	2810	2810	0
154	20240716	183000	255538365	2810	2810	2810	2810	0
155	20240716	182900	255538365	2810	2810	2810	2810	0
156	20240716	182800	255538365	2810	2810	2810	2810	0
157	20240716	182700	255538365	2810	2810	2810	2810	0
158	20240716	182600	255538365	2810	2810	2810	2810	0
159	20240716	182500	255538365	2810	2810	2810	2810	0
160	20240716	182400	255538365	2810	2810	2810	2810	0
161	20240716	182300	255538365	2810	2810	2810	2810	0
162	20240716	182200	255538365	2810	2810	2810	2810	0
163	20240716	182100	255538365	2810	2810	2810	2810	0
164	20240716	182000	255538365	2810	2810	2810	2810	0
165	20240716	181900	255538365	2810	2810	2810	2810	0
166	20240716	181800	255538365	2810	2810	2810	2810	0
167	20240716	181700	255538365	2810	2810	2810	2810	0
168	20240716	181600	255538365	2810	2810	2810	2810	0
169	20240716	181500	255538365	2810	2810	2810	2810	0
170	20240716	181400	255538365	2810	2810	2810	2810	0
171	20240716	181300	255538365	2810	2810	2810	2810	0
172	20240716	181200	255538365	2810	2810	2810	2810	0
173	20240716	181100	255538365	2810	2810	2810	2810	0
174	20240716	181000	255538365	2810	2810	2810	2810	0
175	20240716	180900	255538365	2810	2810	2810	2810	0
176	20240716	180800	255538365	2810	2810	2810	2810	0
177	20240716	180700	255538365	2810	2810	2810	2810	0
178	20240716	180600	255538365	2810	2810	2810	2810	0
179	20240716	180500	255538365	2810	2810	2810	2810	0
180	20240716	180400	255538365	2810	2810	2810	2810	0
181	20240716	180300	255538365	2810	2810	2810	2810	0
182	20240716	180200	255538365	2810	2810	2810	2810	3286
183	20240716	180100	255538365	2810	2810	2810	2810	0
184	20240716	180000	255538365	2810	2810	2810	2810	0
185	20240716	175900	255538365	2810	2810	2810	2810	0
186	20240716	175800	255538365	2810	2810	2810	2810	0
187	20240716	175700	255538365	2810	2810	2810	2810	0
188	20240716	175600	255538365	2810	2810	2810	2810	0
189	20240716	175500	255538365	2810	2810	2810	2810	0
190	20240716	175400	255538365	2810	2810	2810	2810	0
191	20240716	175300	255538365	2810	2810	2810	2810	0
192	20240716	175200	255538365	2810	2810	2810	2810	0
193	20240716	175100	255538365	2810	2810	2810	2810	0
194	20240716	175000	255538365	2810	2810	2810	2810	0
195	20240716	174900	255538365	2810	2810	2810	2810	0
196	20240716	174800	255538365	2810	2810	2810	2810	0
197	20240716	174700	255538365	2810	2810	2810	2810	0
198	20240716	174600	255538365	2810	2810	2810	2810	0
199	20240716	174500	255538365	2810	2810	2810	2810	0
200	20240716	174400	255538365	2810	2810	2810	2810	0
201	20240716	174300	255538365	2810	2810	2810	2810	0
202	20240716	174200	255538365	2810	2810	2810	2810	0
203	20240716	174100	255538365	2810	2810	2810	2810	0
204	20240716	174000	255538365	2810	2810	2810	2810	0
205	20240716	173900	255538365	2810	2810	2810	2810	0
206	20240716	173800	255538365	2810	2810	2810	2810	0
207	20240716	173700	255538365	2810	2810	2810	2810	0
208	20240716	173600	255538365	2810	2810	2810	2810	0
209	20240716	173500	255538365	2810	2810	2810	2810	0
210	20240716	173400	255538365	2810	2810	2810	2810	0
211	20240716	173300	255538365	2810	2810	2810	2810	0
212	20240716	173200	255538365	2810	2810	2810	2810	3286
213	20240716	173100	255538365	2810	2810	2810	2810	0
214	20240716	173000	255538365	2810	2810	2810	2810	0
215	20240716	172900	255538365	2810	2810	2810	2810	0
216	20240716	172800	255538365	2810	2810	2810	2810	0
217	20240716	172700	255538365	2810	2810	2810	2810	0
218	20240716	172600	255538365	2810	2810	2810	2810	0
219	20240716	172500	255538365	2810	2810	2810	2810	0
220	20240716	172400	255538365	2810	2810	2810	2810	0
221	20240716	172300	255538365	2810	2810	2810	2810	0
222	20240716	172200	255538365	2810	2810	2810	2810	0
223	20240716	172100	255538365	2810	2810	2810	2810	0
224	20240716	172000	255538365	2810	2810	2810	2810	0
225	20240716	171900	255538365	2810	2810	2810	2810	0
226	20240716	171800	255538365	2810	2810	2810	2810	0
227	20240716	171700	255538365	2810	2810	2810	2810	0
228	20240716	171600	255538365	2810	2810	2810	2810	0
229	20240716	171500	255538365	2810	2810	2810	2810	0
230	20240716	171400	255538365	2810	2810	2810	2810	0
231	20240716	171300	255538365	2810	2810	2810	2810	0
232	20240716	171200	255538365	2810	2810	2810	2810	0
233	20240716	171100	255538365	2810	2810	2810	2810	0
234	20240716	171000	255538365	2810	2810	2810	2810	0
235	20240716	170900	255538365	2810	2810	2810	2810	0
236	20240716	170800	255538365	2810	2810	2810	2810	0
237	20240716	170700	255538365	2810	2810	2810	2810	0
238	20240716	170600	255538365	2810	2810	2810	2810	0
239	20240716	170500	255538365	2810	2810	2810	2810	0
240	20240716	170400	255538365	2810	2810	2810	2810	0
241	20240716	170300	255538365	2810	2810	2810	2810	0
242	20240716	170200	255538365	2810	2810	2810	2810	3286
243	20240716	170100	255538365	2810	2810	2810	2810	0
244	20240716	170000	255538365	2810	2810	2810	2810	0
245	20240716	165900	255538365	2810	2810	2810	2810	0
246	20240716	165800	255538365	2810	2810	2810	2810	0
247	20240716	165700	255538365	2810	2810	2810	2810	0
248	20240716	165600	255538365	2810	2810	2810	2810	0
249	20240716	165500	255538365	2810	2810	2810	2810	0
250	20240716	165400	255538365	2810	2810	2810	2810	0
251	20240716	165300	255538365	2810	2810	2810	2810	0
252	20240716	165200	255538365	2810	2810	2810	2810	0
253	20240716	165100	255538365	2810	2810	2810	2810	0
254	20240716	165000	255538365	2810	2810	2810	2810	0
255	20240716	164900	255538365	2810	2810	2810	2810	0
256	20240716	164800	255538365	2810	2810	2810	2810	0
257	20240716	164700	255538365	2810	2810	2810	2810	0
258	20240716	164600	255538365	2810	2810	2810	2810	0
259	20240716	164500	255538365	2810	2810	2810	2810	0
260	20240716	164400	255538365	2810	2810	2810	2810	0
261	20240716	164300	255538365	2810	2810	2810	2810	0
262	20240716	164200	255538365	2810	2810	2810	2810	0
263	20240716	164100	255538365	2810	2810	2810	2810	0
264	20240716	164000	255538365	2810	2810	2810	2810	0
265	20240716	163900	255538365	2810	2810	2810	2810	0
266	20240716	163800	255538365	2810	2810	2810	2810	0
267	20240716	163700	255538365	2810	2810	2810	2810	0
268	20240716	163600	255538365	2810	2810	2810	2810	0
269	20240716	163500	255538365	2810	2810	2810	2810	0
270	20240716	163400	255538365	2810	2810	2810	2810	0
271	20240716	163300	255538365	2810	2810	2810	2810	0
272	20240716	163200	255538365	2810	2810	2810	2810	3286
273	20240716	163100	255538365	2810	2810	2810	2810	0
274	20240716	163000	255538365	2810	2810	2810	2810	0
275	20240716	162900	255538365	2810	2810	2810	2810	0
276	20240716	162800	255538365	2810	2810	2810	2810	0
277	20240716	162700	255538365	2810	2810	2810	2810	0
278	20240716	162600	255538365	2810	2810	2810	2810	0
279	20240716	162500	255538365	2810	2810	2810	2810	0
280	20240716	162400	255538365	2810	2810	2810	2810	0
281	20240716	162300	255538365	2810	2810	2810	2810	0
282	20240716	162200	255538365	2810	2810	2810	2810	0
283	20240716	162100	255538365	2810	2810	2810	2810	0
284	20240716	162000	255538365	2810	2810	2810	2810	0
285	20240716	161900	255538365	2810	2810	2810	2810	0
286	20240716	161800	255538365	2810	2810	2810	2810	0
287	20240716	161700	255538365	2810	2810	2810	2810	0
288	20240716	161600	255538365	2810	2810	2810	2810	0
289	20240716	161500	255538365	2810	2810	2810	2810	0
290	20240716	161400	255538365	2810	2810	2810	2810	0
291	20240716	161300	255538365	2810	2810	2810	2810	0
292	20240716	161200	255538365	2810	2810	2810	2810	0
293	20240716	161100	255538365	2810	2810	2810	2810	0
294	20240716	161000	255538365	2810	2810	2810	2810	0
295	20240716	160900	255538365	2810	2810	2810	2810	0
296	20240716	160800	255538365	2810	2810	2810	2810	0
297	20240716	160700	255538365	2810	2810	2810	2810	0
298	20240716	160600	255538365	2810	2810	2810	2810	0
299	20240716	160500	255538365	2810	2810	2810	2810	0
300	20240716	160400	255538365	2810	2810	2810	2810	0
301	20240716	160300	255538365	2810	2810	2810	2810	0
302	20240716	160200	255538365	2810	2810	2810	2810	3286
303	20240716	160100	255538365	2810	2810	2810	2810	0
304	20240716	160000	255538365	2810	2810	2810	2810	0
305	20240716	155900	255538365	2810	2810	2810	2810	0
306	20240716	155800	255538365	2810	2810	2810	2810	0
307	20240716	155700	255538365	2810	2810	2810	2810	0
308	20240716	155600	255538365	2810	2810	2810	2810	0
309	20240716	155500	255538365	2810	2810	2810	2810	0
310	20240716	155400	255538365	2810	2810	2810	2810	0
311	20240716	155300	255538365	2810	2810	2810	2810	0
312	20240716	155200	255538365	2810	2810	2810	2810	0
313	20240716	155100	255538365	2810	2810	2810	2810	0
314	20240716	155000	255538365	2810	2810	2810	2810	0
315	20240716	154900	255538365	2810	2810	2810	2810	0
316	20240716	154800	255538365	2810	2810	2810	2810	0
317	20240716	154700	255538365	2810	2810	2810	2810	0
318	20240716	154600	255538365	2810	2810	2810	2810	0
319	20240716	154500	255538365	2810	2810	2810	2810	0
320	20240716	154400	255538365	2810	2810	2810	2810	0
321	20240716	154300	255538365	2810	2810	2810	2810	0
322	20240716	154200	255538365	2810	2810	2810	2810	0
323	20240716	154100	255538365	2810	2810	2810	2810	0
324	20240716	154000	255538365	2810	2810	2810	2810	0
325	20240716	153900	255538365	2810	2810	2810	2810	0
326	20240716	153800	255538365	2810	2810	2810	2810	0
327	20240716	153700	255538365	2810	2810	2810	2810	0
328	20240716	153600	255538365	2810	2810	2810	2810	0
329	20240716	153500	255538365	2810	2810	2810	2810	0
330	20240716	153400	255538365	2810	2810	2810	2810	0
331	20240716	153300	255538365	2810	2810	2810	2810	0
332	20240716	153200	255538365	2810	2810	2810	2810	3286
333	20240716	153100	255538365	2810	2810	2810	2810	0
334	20240716	153000	255538365	2810	2810	2810	2810	3286
335	20240716	152900	246304705	2810	2810	2810	2810	0
336	20240716	152800	246304705	2810	2810	2810	2810	0
337	20240716	152700	246304705	2810	2810	2810	2810	0
338	20240716	152600	246304705	2810	2810	2810	2810	0
339	20240716	152500	246304705	2810	2810	2810	2810	0
340	20240716	152400	246304705	2810	2810	2810	2810	0
341	20240716	152300	246304705	2810	2810	2810	2810	0
342	20240716	152200	246304705	2810	2810	2810	2810	0
343	20240716	152100	246304705	2810	2810	2810	2810	0
344	20240716	152000	246304705	2810	2810	2810	2810	0
345	20240716	151900	246304705	2810	2805	2810	2805	130
346	20240716	151800	245939560	2810	2810	2810	2810	88
347	20240716	151700	245692280	2810	2810	2810	2810	1
348	20240716	151600	245689470	2805	2805	2805	2805	0
349	20240716	151500	245689470	2805	2805	2805	2805	1
350	20240716	151400	245686665	2810	2805	2810	2805	3
351	20240716	151300	245678245	2805	2805	2805	2805	2
352	20240716	151200	245672635	2805	2805	2805	2805	84
353	20240716	151100	245437015	2805	2805	2805	2805	757
354	20240716	151000	243313630	2820	2805	2820	2805	6
355	20240716	150900	243296785	2805	2820	2820	2805	6
356	20240716	150800	243279940	2800	2815	2820	2800	36
357	20240716	150700	243178640	2815	2815	2815	2815	0
358	20240716	150600	243178640	2815	2815	2815	2815	0
359	20240716	150500	243178640	2815	2805	2815	2800	724
360	20240716	150400	241150550	2805	2805	2805	2805	2
361	20240716	150300	241144940	2800	2800	2800	2800	74
362	20240716	150200	240937740	2815	2815	2815	2815	0
363	20240716	150100	240937740	2815	2810	2815	2810	6
364	20240716	150000	240920870	2805	2805	2805	2805	100
365	20240716	145900	240640370	2805	2805	2805	2805	36
366	20240716	145800	240539390	2800	2805	2805	2800	723
367	20240716	145700	238511895	2825	2825	2825	2825	0
368	20240716	145600	238511895	2825	2825	2825	2825	0
369	20240716	145500	238511895	2825	2825	2825	2825	0
370	20240716	145400	238511895	2825	2825	2825	2825	0
371	20240716	145300	238511895	2825	2825	2825	2825	0
372	20240716	145200	238511895	2825	2825	2825	2825	0
373	20240716	145100	238511895	2825	2825	2825	2825	0
374	20240716	145000	238511895	2825	2825	2825	2825	0
375	20240716	144900	238511895	2825	2815	2825	2805	6
376	20240716	144800	238494995	2805	2805	2805	2805	0
377	20240716	144700	238494995	2805	2805	2805	2805	0
378	20240716	144600	238494995	2805	2805	2805	2805	0
379	20240716	144500	238494995	2805	2805	2805	2805	200
380	20240716	144400	237933995	2805	2805	2805	2805	304
381	20240716	144300	237081275	2805	2815	2815	2805	414
382	20240716	144200	235917215	2825	2825	2825	2825	0
383	20240716	144100	235917215	2825	2820	2825	2820	2
384	20240716	144000	235911570	2825	2825	2825	2825	0
385	20240716	143900	235911570	2825	2825	2825	2825	200
386	20240716	143800	235346570	2830	2825	2830	2820	2205
387	20240716	143700	229126965	2820	2815	2820	2815	251
388	20240716	143600	228419170	2810	2810	2810	2810	228
389	20240716	143500	227778490	2820	2820	2820	2820	0
390	20240716	143400	227778490	2820	2815	2820	2815	2
391	20240716	143300	227772855	2810	2810	2810	2810	58
392	20240716	143200	227609875	2820	2820	2820	2820	0
393	20240716	143100	227609875	2820	2820	2820	2820	188
394	20240716	143000	227079715	2820	2815	2820	2815	130
395	20240716	142900	226713435	2815	2815	2815	2815	0
396	20240716	142800	226713435	2815	2815	2815	2815	0
397	20240716	142700	226713435	2815	2815	2815	2815	0
398	20240716	142600	226713435	2815	2815	2815	2815	0
399	20240716	142500	226713435	2815	2815	2815	2815	2
400	20240716	142400	226707805	2815	2815	2815	2815	0
401	20240716	142300	226707805	2815	2815	2815	2815	1
402	20240716	142200	226704990	2810	2810	2810	2810	500
403	20240716	142100	225299990	2820	2820	2820	2820	0
404	20240716	142000	225299990	2820	2820	2820	2820	0
405	20240716	141900	225299990	2820	2820	2820	2820	0
406	20240716	141800	225299990	2820	2820	2820	2820	0
407	20240716	141700	225299990	2820	2815	2820	2815	10
408	20240716	141600	225271830	2820	2820	2820	2820	0
409	20240716	141500	225271830	2820	2820	2820	2820	0
410	20240716	141400	225271830	2820	2820	2820	2820	0
411	20240716	141300	225271830	2820	2820	2820	2820	0
412	20240716	141200	225271830	2820	2820	2820	2820	2
413	20240716	141100	225266190	2820	2820	2820	2820	0
414	20240716	141000	225266190	2820	2820	2820	2820	0
415	20240716	140900	225266190	2820	2820	2820	2820	0
416	20240716	140800	225266190	2820	2820	2820	2820	0
417	20240716	140700	225266190	2820	2820	2820	2820	0
418	20240716	140600	225266190	2820	2810	2820	2810	55
419	20240716	140500	225111550	2815	2815	2815	2815	287
420	20240716	140400	224303645	2820	2820	2820	2820	0
421	20240716	140300	224303645	2820	2820	2820	2820	0
422	20240716	140200	224303645	2820	2820	2820	2820	0
423	20240716	140100	224303645	2820	2815	2820	2815	2
424	20240716	140000	224298010	2810	2810	2810	2810	0
425	20240716	135900	224298010	2810	2810	2810	2810	0
426	20240716	135800	224298010	2810	2810	2810	2810	9
427	20240716	135700	224272720	2820	2820	2820	2820	4
428	20240716	135600	224261440	2820	2820	2820	2820	0
429	20240716	135500	224261440	2820	2820	2820	2820	0
430	20240716	135400	224261440	2820	2820	2820	2820	0
431	20240716	135300	224261440	2820	2820	2820	2820	0
432	20240716	135200	224261440	2820	2815	2820	2815	21
433	20240716	135100	224202270	2815	2810	2815	2810	2
434	20240716	135000	224196645	2820	2820	2820	2820	0
435	20240716	134900	224196645	2820	2820	2820	2820	9
436	20240716	134800	224171265	2820	2820	2820	2820	0
437	20240716	134700	224171265	2820	2820	2820	2820	0
438	20240716	134600	224171265	2820	2820	2820	2820	0
439	20240716	134500	224171265	2820	2820	2820	2820	0
440	20240716	134400	224171265	2820	2820	2820	2820	0
441	20240716	134300	224171265	2820	2820	2820	2820	0
442	20240716	134200	224171265	2820	2820	2820	2815	15
443	20240716	134100	224128985	2820	2820	2820	2820	0
444	20240716	134000	224128985	2820	2820	2820	2820	0
445	20240716	133900	224128985	2820	2820	2820	2820	0
446	20240716	133800	224128985	2820	2820	2820	2820	0
447	20240716	133700	224128985	2820	2820	2820	2820	0
448	20240716	133600	224128985	2820	2820	2820	2820	0
449	20240716	133500	224128985	2820	2820	2820	2820	0
450	20240716	133400	224128985	2820	2820	2820	2820	1
451	20240716	133300	224126165	2810	2810	2810	2810	0
452	20240716	133200	224126165	2810	2810	2810	2810	2
453	20240716	133100	224120545	2820	2820	2820	2820	10
454	20240716	133000	224092345	2820	2820	2820	2815	4
455	20240716	132900	224081075	2810	2810	2810	2810	466
456	20240716	132800	222771615	2820	2820	2820	2820	0
457	20240716	132700	222771615	2820	2820	2820	2820	8
458	20240716	132600	222749055	2815	2815	2815	2815	0
459	20240716	132500	222749055	2815	2815	2815	2815	0
460	20240716	132400	222749055	2815	2815	2815	2815	0
461	20240716	132300	222749055	2815	2815	2815	2815	229
462	20240716	132200	222104420	2810	2810	2810	2805	2284
463	20240716	132100	215688425	2820	2820	2820	2820	0
464	20240716	132000	215688425	2820	2815	2820	2815	5
465	20240716	131900	215674345	2815	2815	2820	2815	54
466	20240716	131800	215522330	2810	2820	2820	2810	1090
467	20240716	131700	212448760	2820	2820	2820	2820	0
468	20240716	131600	212448760	2820	2815	2820	2815	2
469	20240716	131500	212443125	2820	2820	2820	2820	3
470	20240716	131400	212434665	2820	2820	2820	2820	1
471	20240716	131300	212431845	2825	2825	2825	2825	0
472	20240716	131200	212431845	2825	2825	2825	2825	0
473	20240716	131100	212431845	2825	2820	2825	2820	2
474	20240716	131000	212426200	2830	2830	2830	2830	0
475	20240716	130900	212426200	2830	2825	2830	2825	101
476	20240716	130800	212140870	2830	2825	2830	2825	9
477	20240716	130700	212115435	2830	2830	2830	2830	0
478	20240716	130600	212115435	2830	2830	2830	2830	0
479	20240716	130500	212115435	2830	2830	2830	2830	0
480	20240716	130400	212115435	2830	2830	2830	2830	0
481	20240716	130300	212115435	2830	2830	2830	2830	0
482	20240716	130200	212115435	2830	2830	2830	2830	0
483	20240716	130100	212115435	2830	2830	2830	2830	83
484	20240716	130000	211880545	2830	2825	2830	2825	61
485	20240716	125900	211708210	2825	2820	2825	2820	2
486	20240716	125800	211702565	2830	2830	2830	2830	0
487	20240716	125700	211702565	2830	2830	2830	2830	0
488	20240716	125600	211702565	2830	2830	2830	2830	0
489	20240716	125500	211702565	2830	2830	2830	2830	0
490	20240716	125400	211702565	2830	2825	2830	2825	2
491	20240716	125300	211696910	2830	2830	2830	2830	200
492	20240716	125200	211130910	2830	2830	2830	2830	10
493	20240716	125100	211102610	2830	2830	2830	2830	0
494	20240716	125000	211102610	2830	2830	2830	2830	0
495	20240716	124900	211102610	2830	2830	2830	2825	5
496	20240716	124800	211088465	2830	2830	2830	2830	0
497	20240716	124700	211088465	2830	2830	2830	2830	0
498	20240716	124600	211088465	2830	2830	2830	2830	0
499	20240716	124500	211088465	2830	2830	2830	2830	1
500	20240716	124400	211085635	2830	2830	2830	2830	1
501	20240716	124300	211082805	2830	2830	2830	2830	0
502	20240716	124200	211082805	2830	2825	2830	2825	2
503	20240716	124100	211077150	2830	2830	2830	2830	1388
504	20240716	124000	207149110	2830	2830	2830	2830	1
505	20240716	123900	207146280	2825	2825	2830	2825	229
506	20240716	123800	206498410	2830	2830	2830	2830	0
507	20240716	123700	206498410	2830	2830	2830	2830	0
508	20240716	123600	206498410	2830	2830	2830	2830	1
509	20240716	123500	206495580	2815	2820	2820	2815	160
510	20240716	123400	206044630	2830	2830	2830	2830	0
511	20240716	123300	206044630	2830	2830	2830	2830	2
512	20240716	123200	206038970	2830	2830	2830	2830	0
513	20240716	123100	206038970	2830	2830	2830	2830	1
514	20240716	123000	206036140	2820	2820	2820	2820	1
515	20240716	122900	206033320	2830	2830	2830	2830	0
516	20240716	122800	206033320	2830	2830	2830	2830	1
517	20240716	122700	206030490	2830	2825	2830	2825	355
518	20240716	122600	205025855	2830	2825	2830	2820	251
519	20240716	122500	204318020	2830	2830	2830	2830	0
520	20240716	122400	204318020	2830	2830	2830	2825	3
521	20240716	122300	204309535	2830	2830	2830	2830	0
522	20240716	122200	204309535	2830	2830	2830	2830	0
523	20240716	122100	204309535	2830	2830	2830	2830	1184
524	20240716	122000	200958815	2835	2835	2835	2835	306
525	20240716	121900	200091305	2840	2840	2840	2840	0
526	20240716	121800	200091305	2840	2840	2840	2840	1
527	20240716	121700	200088465	2840	2845	2845	2840	178
528	20240716	121600	199582935	2850	2850	2850	2850	0
529	20240716	121500	199582935	2850	2850	2850	2850	55
530	20240716	121400	199426185	2850	2850	2850	2850	0
531	20240716	121300	199426185	2850	2850	2850	2850	1
532	20240716	121200	199423335	2845	2845	2845	2845	0
533	20240716	121100	199423335	2845	2845	2845	2845	10
534	20240716	121000	199394885	2845	2840	2845	2840	6
535	20240716	120900	199377840	2850	2850	2850	2850	0
536	20240716	120800	199377840	2850	2850	2850	2850	25
537	20240716	120700	199306590	2860	2860	2860	2860	0
538	20240716	120600	199306590	2860	2860	2860	2860	1
539	20240716	120500	199303730	2850	2850	2850	2850	5
540	20240716	120400	199289480	2860	2860	2860	2860	0
541	20240716	120300	199289480	2860	2860	2860	2850	8
542	20240716	120200	199266615	2860	2860	2860	2860	0
543	20240716	120100	199266615	2860	2855	2860	2855	4
544	20240716	120000	199255190	2860	2860	2860	2860	0
545	20240716	115900	199255190	2860	2860	2860	2860	0
546	20240716	115800	199255190	2860	2860	2860	2860	0
547	20240716	115700	199255190	2860	2860	2860	2860	1
548	20240716	115600	199252330	2860	2860	2860	2860	0
549	20240716	115500	199252330	2860	2860	2860	2860	0
550	20240716	115400	199252330	2860	2860	2860	2860	99
551	20240716	115300	198969190	2860	2860	2860	2860	83
552	20240716	115200	198731810	2860	2855	2860	2855	1818
553	20240716	115100	193532345	2845	2845	2845	2845	300
554	20240716	115000	192678845	2845	2845	2845	2845	160
555	20240716	114900	192223645	2865	2860	2865	2860	2
556	20240716	114800	192217920	2865	2865	2865	2865	0
557	20240716	114700	192217920	2865	2865	2865	2865	0
558	20240716	114600	192217920	2865	2850	2865	2850	101
559	20240716	114500	191930025	2850	2850	2850	2850	0
560	20240716	114400	191930025	2850	2850	2850	2850	0
561	20240716	114300	191930025	2850	2850	2850	2850	0
562	20240716	114200	191930025	2850	2850	2850	2850	0
563	20240716	114100	191930025	2850	2850	2850	2850	404
564	20240716	114000	190778625	2865	2865	2865	2865	0
565	20240716	113900	190778625	2865	2865	2865	2865	0
566	20240716	113800	190778625	2865	2865	2865	2865	2
567	20240716	113700	190772895	2865	2865	2865	2865	0
568	20240716	113600	190772895	2865	2865	2865	2865	0
569	20240716	113500	190772895	2865	2860	2865	2860	1000
570	20240716	113400	187907900	2850	2850	2850	2850	738
571	20240716	113300	185804600	2865	2865	2865	2865	0
572	20240716	113200	185804600	2865	2850	2865	2850	7
573	20240716	113100	185784635	2865	2860	2865	2860	4
574	20240716	113000	185773190	2850	2855	2855	2850	404
575	20240716	112900	184619910	2865	2865	2865	2865	0
576	20240716	112800	184619910	2865	2865	2865	2865	0
577	20240716	112700	184619910	2865	2865	2865	2865	0
578	20240716	112600	184619910	2865	2865	2865	2860	8
579	20240716	112500	184597005	2865	2865	2865	2865	0
580	20240716	112400	184597005	2865	2865	2865	2865	0
581	20240716	112300	184597005	2865	2865	2865	2865	0
582	20240716	112200	184597005	2865	2865	2865	2865	0
583	20240716	112100	184597005	2865	2865	2865	2865	0
584	20240716	112000	184597005	2865	2865	2865	2865	0
585	20240716	111900	184597005	2865	2865	2865	2865	0
586	20240716	111800	184597005	2865	2865	2865	2865	0
587	20240716	111700	184597005	2865	2865	2865	2860	22
588	20240716	111600	184533980	2865	2860	2865	2860	22
589	20240716	111500	184471000	2850	2850	2850	2850	2
590	20240716	111400	184465300	2850	2850	2850	2850	0
591	20240716	111300	184465300	2850	2850	2850	2850	0
592	20240716	111200	184465300	2850	2850	2850	2850	183
593	20240716	111100	183943750	2870	2870	2870	2870	0
594	20240716	111000	183943750	2870	2870	2870	2870	0
595	20240716	110900	183943750	2870	2870	2870	2870	0
596	20240716	110800	183943750	2870	2870	2870	2870	0
597	20240716	110700	183943750	2870	2870	2870	2870	0
598	20240716	110600	183943750	2870	2870	2870	2870	0
599	20240716	110500	183943750	2870	2870	2870	2870	0
600	20240716	110400	183943750	2870	2870	2870	2870	0
601	20240716	110300	183943750	2870	2865	2870	2865	2000
602	20240716	110200	178205195	2855	2855	2855	2855	1
603	20240716	110100	178202340	2875	2875	2875	2875	0
604	20240716	110000	178202340	2875	2875	2875	2875	0
605	20240716	105900	178202340	2875	2875	2875	2875	0
606	20240716	105800	178202340	2875	2875	2875	2875	0
607	20240716	105700	178202340	2875	2875	2875	2875	0
608	20240716	105600	178202340	2875	2875	2875	2875	0
609	20240716	105500	178202340	2875	2875	2875	2875	0
610	20240716	105400	178202340	2875	2870	2875	2870	2
611	20240716	105300	178196595	2875	2875	2875	2875	1
612	20240716	105200	178193720	2870	2870	2870	2870	3
613	20240716	105100	178185110	2855	2855	2855	2855	0
614	20240716	105000	178185110	2855	2850	2855	2850	2
615	20240716	104900	178179405	2875	2875	2875	2875	0
616	20240716	104800	178179405	2875	2865	2875	2865	2
617	20240716	104700	178173665	2845	2860	2860	2845	191
618	20240716	104600	177630175	2865	2865	2865	2865	1
619	20240716	104500	177627310	2865	2875	2875	2865	187
620	20240716	104400	177089825	2875	2875	2875	2875	0
621	20240716	104300	177089825	2875	2865	2875	2865	82
622	20240716	104200	176854870	2865	2865	2865	2865	79
623	20240716	104100	176628535	2865	2875	2875	2865	26
624	20240716	104000	176553910	2875	2875	2875	2875	0
625	20240716	103900	176553910	2875	2875	2875	2875	0
626	20240716	103800	176553910	2875	2875	2875	2875	0
627	20240716	103700	176553910	2875	2875	2875	2875	3
628	20240716	103600	176545285	2875	2875	2875	2875	1
629	20240716	103500	176542410	2865	2860	2875	2860	10
630	20240716	103400	176513780	2875	2875	2875	2875	0
631	20240716	103300	176513780	2875	2875	2875	2875	0
632	20240716	103200	176513780	2875	2865	2875	2840	605
633	20240716	103100	174791610	2875	2860	2875	2860	245
634	20240716	103000	174089395	2875	2885	2885	2875	277
635	20240716	102900	173291880	2880	2880	2880	2880	211
636	20240716	102800	172684200	2885	2880	2885	2880	135
637	20240716	102700	172294900	2885	2885	2885	2885	0
638	20240716	102600	172294900	2885	2885	2885	2885	211
639	20240716	102500	171686165	2885	2885	2885	2885	25
640	20240716	102400	171614040	2885	2885	2885	2885	14
641	20240716	102300	171573650	2885	2875	2885	2875	46
642	20240716	102200	171441255	2880	2880	2880	2880	200
643	20240716	102100	170865255	2880	2865	2880	2865	199
644	20240716	102000	170294345	2870	2870	2870	2870	16
645	20240716	101900	170248425	2870	2870	2870	2870	935
646	20240716	101800	167564975	2865	2860	2865	2860	186
647	20240716	101700	167032670	2860	2865	2865	2860	448
648	20240716	101600	165749425	2870	2870	2870	2870	0
649	20240716	101500	165749425	2870	2870	2870	2870	1
650	20240716	101400	165746555	2865	2865	2865	2865	0
651	20240716	101300	165746555	2865	2865	2865	2865	1
652	20240716	101200	165743690	2855	2855	2855	2855	0
653	20240716	101100	165743690	2855	2855	2855	2855	0
654	20240716	101000	165743690	2855	2855	2855	2855	75
655	20240716	100900	165529565	2855	2855	2855	2855	0
656	20240716	100800	165529565	2855	2855	2855	2855	1026
657	20240716	100700	162600335	2855	2855	2855	2855	900
658	20240716	100600	160030835	2855	2840	2855	2840	11
659	20240716	100500	159999580	2840	2840	2840	2840	181
660	20240716	100400	159485540	2840	2835	2840	2830	544
661	20240716	100300	157946000	2840	2840	2840	2840	0
662	20240716	100200	157946000	2840	2845	2855	2840	286
663	20240716	100100	157133230	2845	2870	2870	2845	725
664	20240716	100000	155060135	2870	2880	2880	2865	78
665	20240716	095900	154836625	2895	2895	2895	2895	253
666	20240716	095800	154104190	2910	2930	2930	2810	9889
667	20240716	095700	125682180	2930	2895	2930	2895	8759
668	20240716	095600	100226500	2895	2895	2895	2890	1117
669	20240716	095500	96992790	2880	2875	2880	2875	2158
670	20240716	095400	90779060	2875	2875	2875	2875	496
671	20240716	095300	89353060	2880	2880	2880	2880	0
672	20240716	095200	89353060	2880	2865	2880	2865	756
673	20240716	095100	87182935	2865	2865	2865	2865	61
674	20240716	095000	87008170	2865	2865	2865	2850	82
675	20240716	094900	86773390	2845	2845	2845	2845	1453
676	20240716	094800	82639605	2845	2835	2845	2835	2188
677	20240716	094700	76433200	2835	2835	2835	2835	0
678	20240716	094600	76433200	2835	2835	2835	2835	0
679	20240716	094500	76433200	2835	2835	2835	2835	164
680	20240716	094400	75968260	2840	2835	2840	2835	87
681	20240716	094300	75721595	2840	2840	2840	2840	35
682	20240716	094200	75622195	2840	2840	2840	2840	392
683	20240716	094100	74508915	2840	2835	2840	2835	621
684	20240716	094000	72745375	2840	2825	2840	2820	1070
685	20240716	093900	69727465	2830	2820	2830	2820	1002
686	20240716	093800	66901805	2835	2835	2835	2835	0
687	20240716	093700	66901805	2835	2835	2835	2835	56
688	20240716	093600	66743045	2845	2845	2845	2835	3
689	20240716	093500	66734520	2840	2835	2840	2835	136
690	20240716	093400	66348285	2830	2820	2830	2820	6578
691	20240716	093300	47797235	2815	2815	2815	2815	0
692	20240716	093200	47797235	2815	2820	2820	2815	635
693	20240716	093100	46006710	2820	2820	2820	2820	200
694	20240716	093000	45442710	2820	2820	2820	2820	0
695	20240716	092900	45442710	2820	2820	2820	2815	769
696	20240716	092800	43276830	2820	2820	2820	2820	622
697	20240716	092700	41522790	2810	2800	2810	2800	3599
698	20240716	092600	31440700	2795	2800	2800	2795	29
699	20240716	092500	31359595	2805	2805	2805	2805	0
700	20240716	092400	31359595	2805	2800	2805	2800	84
701	20240716	092300	31124390	2805	2790	2805	2790	13
702	20240716	092200	31088105	2810	2810	2810	2810	0
703	20240716	092100	31088105	2810	2810	2810	2810	0
704	20240716	092000	31088105	2810	2810	2810	2810	0
705	20240716	091900	31088105	2810	2810	2810	2810	0
706	20240716	091800	31088105	2810	2810	2810	2810	300
707	20240716	091700	30245105	2810	2810	2810	2810	0
708	20240716	091600	30245105	2810	2800	2810	2790	684
709	20240716	091500	28332925	2820	2820	2820	2820	2
710	20240716	091400	28327285	2820	2820	2820	2820	15
711	20240716	091300	28284985	2825	2825	2825	2825	0
712	20240716	091200	28284985	2825	2825	2825	2825	0
713	20240716	091100	28284985	2825	2815	2825	2815	24
714	20240716	091000	28217305	2785	2800	2820	2785	202
715	20240716	090900	27653420	2805	2805	2805	2805	114
716	20240716	090800	27333650	2805	2820	2830	2805	3685
717	20240716	090700	16993850	2830	2835	2835	2830	4
718	20240716	090600	16982520	2835	2830	2835	2830	215
719	20240716	090500	16373065	2830	2830	2830	2830	117
720	20240716	090400	16041955	2830	2820	2830	2820	361
721	20240716	090300	15023925	2820	2820	2820	2820	98
722	20240716	090200	14747565	2810	2825	2825	2805	3063
723	20240716	090100	6136300	2815	2885	2885	2800	713
724	20240716	090000	4132755	2800	2900	2900	2795	1446