KissMeData/246250/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	204400	212214470	2955	2955	2955	2955	498
3	20240718	204300	212214470	2955	2955	2955	2955	0
4	20240718	204200	212214470	2955	2955	2955	2955	0
5	20240718	204100	212214470	2955	2955	2955	2955	0
6	20240718	204000	212214470	2955	2955	2955	2955	0
7	20240718	203900	212214470	2955	2955	2955	2955	0
8	20240718	203800	212214470	2955	2955	2955	2955	0
9	20240718	203700	212214470	2955	2955	2955	2955	0
10	20240718	203600	212214470	2955	2955	2955	2955	0
11	20240718	203500	212214470	2955	2955	2955	2955	0
12	20240718	203400	212214470	2955	2955	2955	2955	0
13	20240718	203300	212214470	2955	2955	2955	2955	0
14	20240718	203200	212214470	2955	2955	2955	2955	0
15	20240718	203100	212214470	2955	2955	2955	2955	0
16	20240718	203000	212214470	2955	2955	2955	2955	0
17	20240718	202900	212214470	2955	2955	2955	2955	0
18	20240718	202800	212214470	2955	2955	2955	2955	0
19	20240718	202700	212214470	2955	2955	2955	2955	0
20	20240718	202600	212214470	2955	2955	2955	2955	0
21	20240718	202500	212214470	2955	2955	2955	2955	0
22	20240718	202400	212214470	2955	2955	2955	2955	0
23	20240718	202300	212214470	2955	2955	2955	2955	0
24	20240718	202200	212214470	2955	2955	2955	2955	0
25	20240718	202100	212214470	2955	2955	2955	2955	0
26	20240718	202000	212214470	2955	2955	2955	2955	0
27	20240718	201900	212214470	2955	2955	2955	2955	0
28	20240718	201800	212214470	2955	2955	2955	2955	0
29	20240718	201700	212214470	2955	2955	2955	2955	0
30	20240718	201600	212214470	2955	2955	2955	2955	0
31	20240718	201500	212214470	2955	2955	2955	2955	0
32	20240718	201400	212214470	2955	2955	2955	2955	498
33	20240718	201300	212214470	2955	2955	2955	2955	0
34	20240718	201200	212214470	2955	2955	2955	2955	0
35	20240718	201100	212214470	2955	2955	2955	2955	0
36	20240718	201000	212214470	2955	2955	2955	2955	0
37	20240718	200900	212214470	2955	2955	2955	2955	0
38	20240718	200800	212214470	2955	2955	2955	2955	0
39	20240718	200700	212214470	2955	2955	2955	2955	0
40	20240718	200600	212214470	2955	2955	2955	2955	0
41	20240718	200500	212214470	2955	2955	2955	2955	0
42	20240718	200400	212214470	2955	2955	2955	2955	0
43	20240718	200300	212214470	2955	2955	2955	2955	0
44	20240718	200200	212214470	2955	2955	2955	2955	0
45	20240718	200100	212214470	2955	2955	2955	2955	0
46	20240718	200000	212214470	2955	2955	2955	2955	0
47	20240718	195900	212214470	2955	2955	2955	2955	0
48	20240718	195800	212214470	2955	2955	2955	2955	0
49	20240718	195700	212214470	2955	2955	2955	2955	0
50	20240718	195600	212214470	2955	2955	2955	2955	0
51	20240718	195500	212214470	2955	2955	2955	2955	0
52	20240718	195400	212214470	2955	2955	2955	2955	0
53	20240718	195300	212214470	2955	2955	2955	2955	0
54	20240718	195200	212214470	2955	2955	2955	2955	0
55	20240718	195100	212214470	2955	2955	2955	2955	0
56	20240718	195000	212214470	2955	2955	2955	2955	0
57	20240718	194900	212214470	2955	2955	2955	2955	0
58	20240718	194800	212214470	2955	2955	2955	2955	0
59	20240718	194700	212214470	2955	2955	2955	2955	0
60	20240718	194600	212214470	2955	2955	2955	2955	0
61	20240718	194500	212214470	2955	2955	2955	2955	0
62	20240718	194400	212214470	2955	2955	2955	2955	498
63	20240718	194300	212214470	2955	2955	2955	2955	0
64	20240718	194200	212214470	2955	2955	2955	2955	0
65	20240718	194100	212214470	2955	2955	2955	2955	0
66	20240718	194000	212214470	2955	2955	2955	2955	0
67	20240718	193900	212214470	2955	2955	2955	2955	0
68	20240718	193800	212214470	2955	2955	2955	2955	0
69	20240718	193700	212214470	2955	2955	2955	2955	0
70	20240718	193600	212214470	2955	2955	2955	2955	0
71	20240718	193500	212214470	2955	2955	2955	2955	0
72	20240718	193400	212214470	2955	2955	2955	2955	0
73	20240718	193300	212214470	2955	2955	2955	2955	0
74	20240718	193200	212214470	2955	2955	2955	2955	0
75	20240718	193100	212214470	2955	2955	2955	2955	0
76	20240718	193000	212214470	2955	2955	2955	2955	0
77	20240718	192900	212214470	2955	2955	2955	2955	0
78	20240718	192800	212214470	2955	2955	2955	2955	0
79	20240718	192700	212214470	2955	2955	2955	2955	0
80	20240718	192600	212214470	2955	2955	2955	2955	0
81	20240718	192500	212214470	2955	2955	2955	2955	0
82	20240718	192400	212214470	2955	2955	2955	2955	0
83	20240718	192300	212214470	2955	2955	2955	2955	0
84	20240718	192200	212214470	2955	2955	2955	2955	0
85	20240718	192100	212214470	2955	2955	2955	2955	0
86	20240718	192000	212214470	2955	2955	2955	2955	0
87	20240718	191900	212214470	2955	2955	2955	2955	0
88	20240718	191800	212214470	2955	2955	2955	2955	0
89	20240718	191700	212214470	2955	2955	2955	2955	0
90	20240718	191600	212214470	2955	2955	2955	2955	0
91	20240718	191500	212214470	2955	2955	2955	2955	0
92	20240718	191400	212214470	2955	2955	2955	2955	498
93	20240718	191300	212214470	2955	2955	2955	2955	0
94	20240718	191200	212214470	2955	2955	2955	2955	0
95	20240718	191100	212214470	2955	2955	2955	2955	0
96	20240718	191000	212214470	2955	2955	2955	2955	0
97	20240718	190900	212214470	2955	2955	2955	2955	0
98	20240718	190800	212214470	2955	2955	2955	2955	0
99	20240718	190700	212214470	2955	2955	2955	2955	0
100	20240718	190600	212214470	2955	2955	2955	2955	0
101	20240718	190500	212214470	2955	2955	2955	2955	0
102	20240718	190400	212214470	2955	2955	2955	2955	0
103	20240718	190300	212214470	2955	2955	2955	2955	0
104	20240718	190200	212214470	2955	2955	2955	2955	0
105	20240718	190100	212214470	2955	2955	2955	2955	0
106	20240718	190000	212214470	2955	2955	2955	2955	0
107	20240718	185900	212214470	2955	2955	2955	2955	0
108	20240718	185800	212214470	2955	2955	2955	2955	0
109	20240718	185700	212214470	2955	2955	2955	2955	0
110	20240718	185600	212214470	2955	2955	2955	2955	0
111	20240718	185500	212214470	2955	2955	2955	2955	0
112	20240718	185400	212214470	2955	2955	2955	2955	0
113	20240718	185300	212214470	2955	2955	2955	2955	0
114	20240718	185200	212214470	2955	2955	2955	2955	0
115	20240718	185100	212214470	2955	2955	2955	2955	0
116	20240718	185000	212214470	2955	2955	2955	2955	0
117	20240718	184900	212214470	2955	2955	2955	2955	0
118	20240718	184800	212214470	2955	2955	2955	2955	0
119	20240718	184700	212214470	2955	2955	2955	2955	0
120	20240718	184600	212214470	2955	2955	2955	2955	0
121	20240718	184500	212214470	2955	2955	2955	2955	0
122	20240718	184400	212214470	2955	2955	2955	2955	498
123	20240718	184300	212214470	2955	2955	2955	2955	0
124	20240718	184200	212214470	2955	2955	2955	2955	0
125	20240718	184100	212214470	2955	2955	2955	2955	0
126	20240718	184000	212214470	2955	2955	2955	2955	0
127	20240718	183900	212214470	2955	2955	2955	2955	0
128	20240718	183800	212214470	2955	2955	2955	2955	0
129	20240718	183700	212214470	2955	2955	2955	2955	0
130	20240718	183600	212214470	2955	2955	2955	2955	0
131	20240718	183500	212214470	2955	2955	2955	2955	0
132	20240718	183400	212214470	2955	2955	2955	2955	0
133	20240718	183300	212214470	2955	2955	2955	2955	0
134	20240718	183200	212214470	2955	2955	2955	2955	0
135	20240718	183100	212214470	2955	2955	2955	2955	0
136	20240718	183000	212214470	2955	2955	2955	2955	0
137	20240718	182900	212214470	2955	2955	2955	2955	0
138	20240718	182800	212214470	2955	2955	2955	2955	0
139	20240718	182700	212214470	2955	2955	2955	2955	0
140	20240718	182600	212214470	2955	2955	2955	2955	0
141	20240718	182500	212214470	2955	2955	2955	2955	0
142	20240718	182400	212214470	2955	2955	2955	2955	0
143	20240718	182300	212214470	2955	2955	2955	2955	0
144	20240718	182200	212214470	2955	2955	2955	2955	0
145	20240718	182100	212214470	2955	2955	2955	2955	0
146	20240718	182000	212214470	2955	2955	2955	2955	0
147	20240718	181900	212214470	2955	2955	2955	2955	0
148	20240718	181800	212214470	2955	2955	2955	2955	0
149	20240718	181700	212214470	2955	2955	2955	2955	0
150	20240718	181600	212214470	2955	2955	2955	2955	0
151	20240718	181500	212214470	2955	2955	2955	2955	0
152	20240718	181400	212214470	2955	2955	2955	2955	498
153	20240718	181300	212214470	2955	2955	2955	2955	0
154	20240718	181200	212214470	2955	2955	2955	2955	0
155	20240718	181100	212214470	2955	2955	2955	2955	0
156	20240718	181000	212214470	2955	2955	2955	2955	0
157	20240718	180900	212214470	2955	2955	2955	2955	0
158	20240718	180800	212214470	2955	2955	2955	2955	0
159	20240718	180700	212214470	2955	2955	2955	2955	0
160	20240718	180600	212214470	2955	2955	2955	2955	0
161	20240718	180500	212214470	2955	2955	2955	2955	0
162	20240718	180400	212214470	2955	2955	2955	2955	0
163	20240718	180300	212214470	2955	2955	2955	2955	0
164	20240718	180200	212214470	2955	2955	2955	2955	0
165	20240718	180100	212214470	2955	2955	2955	2955	0
166	20240718	180000	212214470	2955	2955	2955	2955	0
167	20240718	175900	212214470	2955	2955	2955	2955	0
168	20240718	175800	212214470	2955	2955	2955	2955	0
169	20240718	175700	212214470	2955	2955	2955	2955	0
170	20240718	175600	212214470	2955	2955	2955	2955	0
171	20240718	175500	212214470	2955	2955	2955	2955	0
172	20240718	175400	212214470	2955	2955	2955	2955	0
173	20240718	175300	212214470	2955	2955	2955	2955	0
174	20240718	175200	212214470	2955	2955	2955	2955	0
175	20240718	175100	212214470	2955	2955	2955	2955	0
176	20240718	175000	212214470	2955	2955	2955	2955	0
177	20240718	174900	212214470	2955	2955	2955	2955	0
178	20240718	174800	212214470	2955	2955	2955	2955	0
179	20240718	174700	212214470	2955	2955	2955	2955	0
180	20240718	174600	212214470	2955	2955	2955	2955	0
181	20240718	174500	212214470	2955	2955	2955	2955	0
182	20240718	174400	212214470	2955	2955	2955	2955	498
183	20240718	174300	212214470	2955	2955	2955	2955	0
184	20240718	174200	212214470	2955	2955	2955	2955	0
185	20240718	174100	212214470	2955	2955	2955	2955	0
186	20240718	174000	212214470	2955	2955	2955	2955	0
187	20240718	173900	212214470	2955	2955	2955	2955	0
188	20240718	173800	212214470	2955	2955	2955	2955	0
189	20240718	173700	212214470	2955	2955	2955	2955	0
190	20240718	173600	212214470	2955	2955	2955	2955	0
191	20240718	173500	212214470	2955	2955	2955	2955	0
192	20240718	173400	212214470	2955	2955	2955	2955	0
193	20240718	173300	212214470	2955	2955	2955	2955	0
194	20240718	173200	212214470	2955	2955	2955	2955	0
195	20240718	173100	212214470	2955	2955	2955	2955	0
196	20240718	173000	212214470	2955	2955	2955	2955	0
197	20240718	172900	212214470	2955	2955	2955	2955	0
198	20240718	172800	212214470	2955	2955	2955	2955	0
199	20240718	172700	212214470	2955	2955	2955	2955	0
200	20240718	172600	212214470	2955	2955	2955	2955	0
201	20240718	172500	212214470	2955	2955	2955	2955	0
202	20240718	172400	212214470	2955	2955	2955	2955	0
203	20240718	172300	212214470	2955	2955	2955	2955	0
204	20240718	172200	212214470	2955	2955	2955	2955	0
205	20240718	172100	212214470	2955	2955	2955	2955	0
206	20240718	172000	212214470	2955	2955	2955	2955	0
207	20240718	171900	212214470	2955	2955	2955	2955	0
208	20240718	171800	212214470	2955	2955	2955	2955	0
209	20240718	171700	212214470	2955	2955	2955	2955	0
210	20240718	171600	212214470	2955	2955	2955	2955	0
211	20240718	171500	212214470	2955	2955	2955	2955	0
212	20240718	171400	212214470	2955	2955	2955	2955	498
213	20240718	171300	212214470	2955	2955	2955	2955	0
214	20240718	171200	212214470	2955	2955	2955	2955	0
215	20240718	171100	212214470	2955	2955	2955	2955	0
216	20240718	171000	212214470	2955	2955	2955	2955	0
217	20240718	170900	212214470	2955	2955	2955	2955	0
218	20240718	170800	212214470	2955	2955	2955	2955	0
219	20240718	170700	212214470	2955	2955	2955	2955	0
220	20240718	170600	212214470	2955	2955	2955	2955	0
221	20240718	170500	212214470	2955	2955	2955	2955	0
222	20240718	170400	212214470	2955	2955	2955	2955	0
223	20240718	170300	212214470	2955	2955	2955	2955	0
224	20240718	170200	212214470	2955	2955	2955	2955	0
225	20240718	170100	212214470	2955	2955	2955	2955	0
226	20240718	170000	212214470	2955	2955	2955	2955	0
227	20240718	165900	212214470	2955	2955	2955	2955	0
228	20240718	165800	212214470	2955	2955	2955	2955	0
229	20240718	165700	212214470	2955	2955	2955	2955	0
230	20240718	165600	212214470	2955	2955	2955	2955	0
231	20240718	165500	212214470	2955	2955	2955	2955	0
232	20240718	165400	212214470	2955	2955	2955	2955	0
233	20240718	165300	212214470	2955	2955	2955	2955	0
234	20240718	165200	212214470	2955	2955	2955	2955	0
235	20240718	165100	212214470	2955	2955	2955	2955	0
236	20240718	165000	212214470	2955	2955	2955	2955	0
237	20240718	164900	212214470	2955	2955	2955	2955	0
238	20240718	164800	212214470	2955	2955	2955	2955	0
239	20240718	164700	212214470	2955	2955	2955	2955	0
240	20240718	164600	212214470	2955	2955	2955	2955	0
241	20240718	164500	212214470	2955	2955	2955	2955	0
242	20240718	164400	212214470	2955	2955	2955	2955	498
243	20240718	164300	212214470	2955	2955	2955	2955	0
244	20240718	164200	212214470	2955	2955	2955	2955	0
245	20240718	164100	212214470	2955	2955	2955	2955	0
246	20240718	164000	212214470	2955	2955	2955	2955	0
247	20240718	163900	212214470	2955	2955	2955	2955	0
248	20240718	163800	212214470	2955	2955	2955	2955	0
249	20240718	163700	212214470	2955	2955	2955	2955	0
250	20240718	163600	212214470	2955	2955	2955	2955	0
251	20240718	163500	212214470	2955	2955	2955	2955	0
252	20240718	163400	212214470	2955	2955	2955	2955	0
253	20240718	163300	212214470	2955	2955	2955	2955	0
254	20240718	163200	212214470	2955	2955	2955	2955	0
255	20240718	163100	212214470	2955	2955	2955	2955	0
256	20240718	163000	212214470	2955	2955	2955	2955	0
257	20240718	162900	212214470	2955	2955	2955	2955	0
258	20240718	162800	212214470	2955	2955	2955	2955	0
259	20240718	162700	212214470	2955	2955	2955	2955	0
260	20240718	162600	212214470	2955	2955	2955	2955	0
261	20240718	162500	212214470	2955	2955	2955	2955	0
262	20240718	162400	212214470	2955	2955	2955	2955	0
263	20240718	162300	212214470	2955	2955	2955	2955	0
264	20240718	162200	212214470	2955	2955	2955	2955	0
265	20240718	162100	212214470	2955	2955	2955	2955	0
266	20240718	162000	212214470	2955	2955	2955	2955	0
267	20240718	161900	212214470	2955	2955	2955	2955	0
268	20240718	161800	212214470	2955	2955	2955	2955	0
269	20240718	161700	212214470	2955	2955	2955	2955	0
270	20240718	161600	212214470	2955	2955	2955	2955	0
271	20240718	161500	212214470	2955	2955	2955	2955	0
272	20240718	161400	212214470	2955	2955	2955	2955	498
273	20240718	161300	212214470	2955	2955	2955	2955	0
274	20240718	161200	212214470	2955	2955	2955	2955	0
275	20240718	161100	212214470	2955	2955	2955	2955	0
276	20240718	161000	212214470	2955	2955	2955	2955	0
277	20240718	160900	212214470	2955	2955	2955	2955	0
278	20240718	160800	212214470	2955	2955	2955	2955	0
279	20240718	160700	212214470	2955	2955	2955	2955	0
280	20240718	160600	212214470	2955	2955	2955	2955	0
281	20240718	160500	212214470	2955	2955	2955	2955	0
282	20240718	160400	212214470	2955	2955	2955	2955	0
283	20240718	160300	212214470	2955	2955	2955	2955	0
284	20240718	160200	212214470	2955	2955	2955	2955	0
285	20240718	160100	212214470	2955	2955	2955	2955	0
286	20240718	160000	212214470	2955	2955	2955	2955	0
287	20240718	155900	212214470	2955	2955	2955	2955	0
288	20240718	155800	212214470	2955	2955	2955	2955	0
289	20240718	155700	212214470	2955	2955	2955	2955	0
290	20240718	155600	212214470	2955	2955	2955	2955	0
291	20240718	155500	212214470	2955	2955	2955	2955	0
292	20240718	155400	212214470	2955	2955	2955	2955	0
293	20240718	155300	212214470	2955	2955	2955	2955	0
294	20240718	155200	212214470	2955	2955	2955	2955	0
295	20240718	155100	212214470	2955	2955	2955	2955	0
296	20240718	155000	212214470	2955	2955	2955	2955	0
297	20240718	154900	212214470	2955	2955	2955	2955	0
298	20240718	154800	212214470	2955	2955	2955	2955	0
299	20240718	154700	212214470	2955	2955	2955	2955	0
300	20240718	154600	212214470	2955	2955	2955	2955	0
301	20240718	154500	212214470	2955	2955	2955	2955	0
302	20240718	154400	212214470	2955	2955	2955	2955	498
303	20240718	154300	212214470	2955	2955	2955	2955	0
304	20240718	154200	212214470	2955	2955	2955	2955	0
305	20240718	154100	212214470	2955	2955	2955	2955	0
306	20240718	154000	212214470	2955	2955	2955	2955	0
307	20240718	153900	212214470	2955	2955	2955	2955	0
308	20240718	153800	212214470	2955	2955	2955	2955	0
309	20240718	153700	212214470	2955	2955	2955	2955	0
310	20240718	153600	212214470	2955	2955	2955	2955	0
311	20240718	153500	212214470	2955	2955	2955	2955	0
312	20240718	153400	212214470	2955	2955	2955	2955	0
313	20240718	153300	212214470	2955	2955	2955	2955	0
314	20240718	153200	212214470	2955	2955	2955	2955	0
315	20240718	153100	212214470	2955	2955	2955	2955	0
316	20240718	153000	212214470	2955	2955	2955	2955	498
317	20240718	152900	210742880	2930	2930	2930	2930	0
318	20240718	152800	210742880	2930	2930	2930	2930	0
319	20240718	152700	210742880	2930	2930	2930	2930	0
320	20240718	152600	210742880	2930	2930	2930	2930	0
321	20240718	152500	210742880	2930	2930	2930	2930	0
322	20240718	152400	210742880	2930	2930	2930	2930	0
323	20240718	152300	210742880	2930	2930	2930	2930	0
324	20240718	152200	210742880	2930	2930	2930	2930	0
325	20240718	152100	210742880	2930	2930	2930	2930	0
326	20240718	152000	210742880	2930	2930	2930	2930	0
327	20240718	151900	210742880	2930	2925	2930	2920	15
328	20240718	151800	210698965	2950	2940	2950	2940	8
329	20240718	151700	210675405	2945	2950	2950	2945	130
330	20240718	151600	210291940	2945	2950	2950	2945	13
331	20240718	151500	210253650	2945	2950	2950	2945	272
332	20240718	151400	209451505	2950	2950	2950	2950	0
333	20240718	151300	209451505	2950	2950	2950	2950	1
334	20240718	151200	209448555	2945	2945	2945	2945	4
335	20240718	151100	209436775	2950	2950	2950	2950	0
336	20240718	151000	209436775	2950	2950	2950	2950	0
337	20240718	150900	209436775	2950	2950	2950	2950	1
338	20240718	150800	209433825	2950	2950	2950	2950	0
339	20240718	150700	209433825	2950	2950	2950	2950	0
340	20240718	150600	209433825	2950	2950	2950	2925	7
341	20240718	150500	209413200	2950	2950	2950	2950	0
342	20240718	150400	209413200	2950	2945	2950	2945	34
343	20240718	150300	209313065	2950	2950	2950	2950	0
344	20240718	150200	209313065	2950	2950	2950	2950	2
345	20240718	150100	209307165	2950	2950	2950	2950	0
346	20240718	150000	209307165	2950	2950	2950	2950	2
347	20240718	145900	209301265	2925	2925	2925	2925	0
348	20240718	145800	209301265	2925	2925	2925	2925	0
349	20240718	145700	209301265	2925	2925	2925	2925	0
350	20240718	145600	209301265	2925	2925	2925	2925	0
351	20240718	145500	209301265	2925	2925	2925	2925	0
352	20240718	145400	209301265	2925	2925	2925	2925	0
353	20240718	145300	209301265	2925	2925	2925	2925	6
354	20240718	145200	209283715	2920	2920	2925	2920	340
355	20240718	145100	208290900	2920	2920	2920	2920	0
356	20240718	145000	208290900	2920	2920	2920	2920	10
357	20240718	144900	208261700	2950	2950	2950	2950	0
358	20240718	144800	208261700	2950	2940	2950	2940	324
359	20240718	144700	207306015	2950	2950	2950	2950	0
360	20240718	144600	207306015	2950	2950	2950	2950	0
361	20240718	144500	207306015	2950	2950	2950	2950	0
362	20240718	144400	207306015	2950	2950	2950	2950	0
363	20240718	144300	207306015	2950	2950	2950	2950	0
364	20240718	144200	207306015	2950	2950	2950	2950	0
365	20240718	144100	207306015	2950	2950	2950	2950	0
366	20240718	144000	207306015	2950	2950	2950	2950	0
367	20240718	143900	207306015	2950	2940	2950	2925	6112
368	20240718	143800	189427015	2935	2935	2935	2935	0
369	20240718	143700	189427015	2935	2935	2935	2935	0
370	20240718	143600	189427015	2935	2935	2935	2935	0
371	20240718	143500	189427015	2935	2940	2940	2935	68
372	20240718	143400	189227255	2955	2955	2955	2955	0
373	20240718	143300	189227255	2955	2955	2955	2955	0
374	20240718	143200	189227255	2955	2955	2955	2955	0
375	20240718	143100	189227255	2955	2945	2955	2945	529
376	20240718	143000	187667675	2935	2935	2935	2935	0
377	20240718	142900	187667675	2935	2935	2935	2935	0
378	20240718	142800	187667675	2935	2940	2940	2935	473
379	20240718	142700	186278365	2945	2945	2945	2945	0
380	20240718	142600	186278365	2945	2945	2945	2945	0
381	20240718	142500	186278365	2945	2945	2945	2945	0
382	20240718	142400	186278365	2945	2945	2945	2945	0
383	20240718	142300	186278365	2945	2945	2945	2945	0
384	20240718	142200	186278365	2945	2945	2945	2945	50
385	20240718	142100	186131115	2940	2940	2940	2940	108
386	20240718	142000	185813595	2945	2945	2945	2945	0
387	20240718	141900	185813595	2945	2945	2945	2945	0
388	20240718	141800	185813595	2945	2945	2945	2945	0
389	20240718	141700	185813595	2945	2945	2945	2945	0
390	20240718	141600	185813595	2945	2945	2945	2945	0
391	20240718	141500	185813595	2945	2945	2945	2945	50
392	20240718	141400	185666345	2945	2945	2945	2945	0
393	20240718	141300	185666345	2945	2945	2945	2945	0
394	20240718	141200	185666345	2945	2945	2945	2945	11
395	20240718	141100	185633950	2945	2945	2945	2945	22
396	20240718	141000	185569160	2945	2945	2945	2940	93
397	20240718	140900	185295705	2945	2945	2945	2945	2
398	20240718	140800	185289815	2940	2940	2940	2940	0
399	20240718	140700	185289815	2940	2940	2940	2940	0
400	20240718	140600	185289815	2940	2940	2940	2940	0
401	20240718	140500	185289815	2940	2940	2940	2940	0
402	20240718	140400	185289815	2940	2940	2940	2940	0
403	20240718	140300	185289815	2940	2945	2945	2940	223
404	20240718	140200	184634165	2950	2950	2950	2950	0
405	20240718	140100	184634165	2950	2950	2950	2950	0
406	20240718	140000	184634165	2950	2955	2955	2950	219
407	20240718	135900	183988085	2960	2960	2960	2960	0
408	20240718	135800	183988085	2960	2960	2960	2960	0
409	20240718	135700	183988085	2960	2960	2960	2960	1
410	20240718	135600	183985125	2960	2960	2960	2960	0
411	20240718	135500	183985125	2960	2955	2960	2955	91
412	20240718	135400	183716215	2970	2970	2970	2970	10
413	20240718	135300	183686515	2970	2970	2970	2970	5
414	20240718	135200	183671665	2970	2950	2970	2950	17
415	20240718	135100	183621480	2970	2970	2970	2970	623
416	20240718	135000	181771170	2970	2960	2970	2960	473
417	20240718	134900	180368340	2960	2960	2960	2960	0
418	20240718	134800	180368340	2960	2960	2960	2960	7
419	20240718	134700	180347620	2960	2960	2960	2960	1
420	20240718	134600	180344660	2950	2950	2950	2950	690
421	20240718	134500	178309160	2950	2950	2950	2935	3
422	20240718	134400	178300325	2935	2935	2935	2935	6
423	20240718	134300	178282715	2950	2950	2950	2950	0
424	20240718	134200	178282715	2950	2950	2950	2950	0
425	20240718	134100	178282715	2950	2945	2950	2945	3
426	20240718	134000	178273870	2950	2940	2950	2940	4000
427	20240718	133900	166476520	2945	2945	2945	2945	0
428	20240718	133800	166476520	2945	2920	2945	2920	28
429	20240718	133700	166394625	2925	2925	2925	2925	0
430	20240718	133600	166394625	2925	2925	2925	2925	0
431	20240718	133500	166394625	2925	2925	2925	2925	0
432	20240718	133400	166394625	2925	2925	2925	2925	0
433	20240718	133300	166394625	2925	2925	2925	2925	8
434	20240718	133200	166371225	2925	2925	2925	2925	10
435	20240718	133100	166341975	2925	2925	2925	2925	201
436	20240718	133000	165754050	2925	2925	2925	2925	0
437	20240718	132900	165754050	2925	2925	2925	2925	0
438	20240718	132800	165754050	2925	2925	2925	2925	0
439	20240718	132700	165754050	2925	2925	2925	2925	0
440	20240718	132600	165754050	2925	2925	2925	2925	0
441	20240718	132500	165754050	2925	2925	2925	2925	0
442	20240718	132400	165754050	2925	2925	2925	2925	0
443	20240718	132300	165754050	2925	2925	2925	2925	0
444	20240718	132200	165754050	2925	2925	2925	2925	0
445	20240718	132100	165754050	2925	2925	2925	2925	0
446	20240718	132000	165754050	2925	2925	2925	2925	0
447	20240718	131900	165754050	2925	2925	2925	2925	0
448	20240718	131800	165754050	2925	2925	2925	2925	0
449	20240718	131700	165754050	2925	2920	2925	2920	307
450	20240718	131600	164857605	2925	2925	2925	2925	0
451	20240718	131500	164857605	2925	2925	2925	2925	0
452	20240718	131400	164857605	2925	2925	2925	2925	0
453	20240718	131300	164857605	2925	2925	2925	2925	0
454	20240718	131200	164857605	2925	2925	2925	2925	0
455	20240718	131100	164857605	2925	2925	2925	2925	0
456	20240718	131000	164857605	2925	2925	2925	2925	181
457	20240718	130900	164328180	2930	2930	2930	2930	1000
458	20240718	130800	161398180	2945	2945	2945	2945	0
459	20240718	130700	161398180	2945	2945	2945	2945	150
460	20240718	130600	160956430	2945	2945	2945	2945	448
461	20240718	130500	159637070	2945	2935	2945	2935	410
462	20240718	130400	158433310	2935	2930	2935	2930	1790
463	20240718	130300	153184670	2930	2930	2930	2930	0
464	20240718	130200	153184670	2930	2920	2930	2920	701
465	20240718	130100	151134245	2925	2925	2925	2925	0
466	20240718	130000	151134245	2925	2925	2925	2925	0
467	20240718	125900	151134245	2925	2925	2925	2925	0
468	20240718	125800	151134245	2925	2925	2925	2925	20
469	20240718	125700	151075745	2925	2920	2925	2920	101
470	20240718	125600	150780570	2920	2915	2920	2915	50
471	20240718	125500	150634745	2920	2920	2920	2920	146
472	20240718	125400	150208425	2920	2920	2920	2920	0
473	20240718	125300	150208425	2920	2910	2920	2910	2
474	20240718	125200	150202595	2895	2895	2895	2895	0
475	20240718	125100	150202595	2895	2895	2895	2895	0
476	20240718	125000	150202595	2895	2910	2915	2895	65
477	20240718	124900	150014385	2915	2900	2915	2895	26
478	20240718	124800	149939090	2920	2920	2920	2920	0
479	20240718	124700	149939090	2920	2920	2920	2920	0
480	20240718	124600	149939090	2920	2920	2920	2920	0
481	20240718	124500	149939090	2920	2920	2920	2920	1
482	20240718	124400	149936170	2895	2910	2920	2895	11
483	20240718	124300	149904170	2920	2920	2920	2920	9
484	20240718	124200	149877890	2920	2915	2920	2915	2
485	20240718	124100	149872055	2910	2910	2910	2910	0
486	20240718	124000	149872055	2910	2910	2910	2910	1
487	20240718	123900	149869145	2920	2920	2920	2920	0
488	20240718	123800	149869145	2920	2920	2920	2920	0
489	20240718	123700	149869145	2920	2920	2920	2920	0
490	20240718	123600	149869145	2920	2920	2920	2920	0
491	20240718	123500	149869145	2920	2920	2920	2920	0
492	20240718	123400	149869145	2920	2920	2920	2920	0
493	20240718	123300	149869145	2920	2920	2920	2920	0
494	20240718	123200	149869145	2920	2920	2920	2920	0
495	20240718	123100	149869145	2920	2920	2920	2920	0
496	20240718	123000	149869145	2920	2920	2920	2920	0
497	20240718	122900	149869145	2920	2920	2920	2920	0
498	20240718	122800	149869145	2920	2920	2920	2920	1
499	20240718	122700	149866225	2920	2920	2920	2920	0
500	20240718	122600	149866225	2920	2915	2920	2915	1000
501	20240718	122500	146947570	2910	2910	2910	2910	0
502	20240718	122400	146947570	2910	2910	2910	2910	1
503	20240718	122300	146944660	2915	2915	2915	2915	0
504	20240718	122200	146944660	2915	2915	2915	2915	0
505	20240718	122100	146944660	2915	2915	2915	2915	0
506	20240718	122000	146944660	2915	2915	2915	2915	0
507	20240718	121900	146944660	2915	2915	2915	2915	0
508	20240718	121800	146944660	2915	2915	2915	2915	0
509	20240718	121700	146944660	2915	2910	2915	2910	2
510	20240718	121600	146938835	2915	2915	2915	2915	0
511	20240718	121500	146938835	2915	2915	2915	2915	0
512	20240718	121400	146938835	2915	2915	2915	2915	0
513	20240718	121300	146938835	2915	2915	2915	2915	0
514	20240718	121200	146938835	2915	2915	2915	2915	0
515	20240718	121100	146938835	2915	2915	2915	2915	0
516	20240718	121000	146938835	2915	2910	2915	2910	2
517	20240718	120900	146933010	2910	2910	2910	2910	0
518	20240718	120800	146933010	2910	2910	2910	2910	0
519	20240718	120700	146933010	2910	2910	2910	2910	89
520	20240718	120600	146674020	2910	2910	2910	2910	0
521	20240718	120500	146674020	2910	2910	2910	2910	0
522	20240718	120400	146674020	2910	2910	2910	2910	1
523	20240718	120300	146671110	2915	2915	2915	2915	0
524	20240718	120200	146671110	2915	2915	2915	2915	0
525	20240718	120100	146671110	2915	2915	2915	2915	0
526	20240718	120000	146671110	2915	2915	2915	2915	0
527	20240718	115900	146671110	2915	2915	2915	2915	0
528	20240718	115800	146671110	2915	2915	2915	2915	0
529	20240718	115700	146671110	2915	2915	2915	2915	0
530	20240718	115600	146671110	2915	2915	2915	2915	1
531	20240718	115500	146668195	2895	2895	2895	2895	0
532	20240718	115400	146668195	2895	2895	2895	2895	0
533	20240718	115300	146668195	2895	2895	2895	2895	0
534	20240718	115200	146668195	2895	2895	2895	2895	10
535	20240718	115100	146639245	2915	2915	2915	2915	0
536	20240718	115000	146639245	2915	2910	2915	2910	2
537	20240718	114900	146633420	2920	2920	2920	2920	0
538	20240718	114800	146633420	2920	2910	2920	2910	23
539	20240718	114700	146566480	2900	2900	2900	2900	255
540	20240718	114600	145826980	2900	2910	2910	2900	61
541	20240718	114500	145649500	2915	2915	2915	2915	0
542	20240718	114400	145649500	2915	2915	2915	2915	0
543	20240718	114300	145649500	2915	2915	2915	2915	58
544	20240718	114200	145480430	2920	2920	2920	2915	330
545	20240718	114100	144517235	2925	2920	2925	2920	170
546	20240718	114000	144020830	2920	2920	2920	2920	0
547	20240718	113900	144020830	2920	2920	2920	2920	276
548	20240718	113800	143214910	2925	2925	2925	2925	0
549	20240718	113700	143214910	2925	2925	2925	2925	0
550	20240718	113600	143214910	2925	2925	2925	2925	0
551	20240718	113500	143214910	2925	2925	2925	2925	0
552	20240718	113400	143214910	2925	2925	2925	2925	0
553	20240718	113300	143214910	2925	2920	2925	2915	379
554	20240718	113200	142106830	2920	2910	2920	2910	5107
555	20240718	113100	127241000	2905	2900	2905	2900	800
556	20240718	113000	124917005	2905	2905	2905	2905	0
557	20240718	112900	124917005	2905	2905	2905	2905	0
558	20240718	112800	124917005	2905	2905	2905	2905	1246
559	20240718	112700	121297375	2905	2905	2905	2905	509
560	20240718	112600	119818730	2905	2905	2905	2905	0
561	20240718	112500	119818730	2905	2905	2905	2905	1
562	20240718	112400	119815825	2890	2890	2890	2890	0
563	20240718	112300	119815825	2890	2890	2890	2890	0
564	20240718	112200	119815825	2890	2895	2895	2890	4
565	20240718	112100	119804260	2905	2905	2905	2905	0
566	20240718	112000	119804260	2905	2900	2905	2900	19
567	20240718	111900	119749155	2895	2895	2895	2895	9
568	20240718	111800	119723100	2905	2905	2905	2905	0
569	20240718	111700	119723100	2905	2905	2905	2905	0
570	20240718	111600	119723100	2905	2905	2905	2905	0
571	20240718	111500	119723100	2905	2905	2905	2905	0
572	20240718	111400	119723100	2905	2905	2905	2905	0
573	20240718	111300	119723100	2905	2900	2905	2900	4
574	20240718	111200	119711495	2900	2900	2900	2900	0
575	20240718	111100	119711495	2900	2900	2900	2900	0
576	20240718	111000	119711495	2900	2900	2900	2900	0
577	20240718	110900	119711495	2900	2900	2900	2900	0
578	20240718	110800	119711495	2900	2900	2900	2900	400
579	20240718	110700	118551495	2900	2900	2900	2900	0
580	20240718	110600	118551495	2900	2900	2900	2900	900
581	20240718	110500	115941495	2900	2900	2900	2900	0
582	20240718	110400	115941495	2900	2890	2900	2890	55
583	20240718	110300	115782535	2900	2900	2900	2900	0
584	20240718	110200	115782535	2900	2900	2900	2900	1
585	20240718	110100	115779635	2895	2895	2895	2895	0
586	20240718	110000	115779635	2895	2895	2895	2895	1
587	20240718	105900	115776740	2900	2895	2900	2895	5
588	20240718	105800	115762260	2895	2895	2895	2895	1
589	20240718	105700	115759365	2900	2900	2900	2900	0
590	20240718	105600	115759365	2900	2900	2900	2900	0
591	20240718	105500	115759365	2900	2900	2900	2900	0
592	20240718	105400	115759365	2900	2900	2900	2900	1
593	20240718	105300	115756465	2880	2890	2900	2880	1101
594	20240718	105200	112575535	2900	2900	2900	2900	3000
595	20240718	105100	103875535	2895	2895	2895	2895	1171
596	20240718	105000	100485490	2900	2900	2900	2900	1
597	20240718	104900	100482590	2895	2895	2895	2895	2
598	20240718	104800	100476800	2905	2900	2905	2900	2
599	20240718	104700	100470995	2875	2875	2875	2875	1
600	20240718	104600	100468120	2910	2910	2910	2910	1
601	20240718	104500	100465210	2880	2900	2900	2880	4562
602	20240718	104400	87257680	2900	2890	2900	2890	187
603	20240718	104300	86715920	2890	2890	2890	2890	2301
604	20240718	104200	80066030	2890	2885	2890	2885	2
605	20240718	104100	80060255	2880	2880	2880	2880	89
606	20240718	104000	79803935	2880	2880	2880	2880	0
607	20240718	103900	79803935	2880	2880	2880	2880	0
608	20240718	103800	79803935	2880	2880	2880	2880	0
609	20240718	103700	79803935	2880	2880	2880	2880	0
610	20240718	103600	79803935	2880	2880	2880	2880	0
611	20240718	103500	79803935	2880	2880	2890	2880	4917
612	20240718	103400	65642955	2890	2880	2890	2880	34
613	20240718	103300	65544975	2890	2880	2890	2880	1064
614	20240718	103200	62480610	2885	2865	2885	2865	35
615	20240718	103100	62379835	2880	2880	2880	2880	0
616	20240718	103000	62379835	2880	2880	2880	2880	0
617	20240718	102900	62379835	2880	2880	2880	2880	0
618	20240718	102800	62379835	2880	2880	2880	2880	0
619	20240718	102700	62379835	2880	2880	2880	2880	0
620	20240718	102600	62379835	2880	2880	2880	2880	0
621	20240718	102500	62379835	2880	2870	2880	2870	1012
622	20240718	102400	59465330	2865	2875	2875	2865	109
623	20240718	102300	59152045	2875	2875	2875	2875	1
624	20240718	102200	59149170	2865	2875	2875	2865	303
625	20240718	102100	58278070	2865	2865	2865	2865	37
626	20240718	102000	58172065	2860	2860	2860	2860	10
627	20240718	101900	58143465	2865	2865	2865	2865	0
628	20240718	101800	58143465	2865	2865	2865	2865	0
629	20240718	101700	58143465	2865	2865	2865	2865	0
630	20240718	101600	58143465	2865	2865	2865	2865	0
631	20240718	101500	58143465	2865	2865	2865	2865	0
632	20240718	101400	58143465	2865	2865	2865	2865	0
633	20240718	101300	58143465	2865	2865	2865	2865	801
634	20240718	101200	55848600	2865	2860	2865	2860	905
635	20240718	101100	53255965	2860	2860	2860	2860	0
636	20240718	101000	53255965	2860	2855	2860	2855	177
637	20240718	100900	52749750	2860	2860	2860	2860	0
638	20240718	100800	52749750	2860	2850	2860	2850	1041
639	20240718	100700	49772860	2850	2850	2850	2850	0
640	20240718	100600	49772860	2850	2850	2850	2850	0
641	20240718	100500	49772860	2850	2850	2850	2850	0
642	20240718	100400	49772860	2850	2850	2850	2850	0
643	20240718	100300	49772860	2850	2850	2850	2850	0
644	20240718	100200	49772860	2850	2850	2850	2850	0
645	20240718	100100	49772860	2850	2850	2850	2850	1200
646	20240718	100000	46352860	2850	2850	2850	2850	5
647	20240718	095900	46338610	2850	2850	2850	2850	0
648	20240718	095800	46338610	2850	2850	2850	2850	0
649	20240718	095700	46338610	2850	2850	2850	2850	0
650	20240718	095600	46338610	2850	2850	2850	2850	0
651	20240718	095500	46338610	2850	2850	2850	2850	0
652	20240718	095400	46338610	2850	2850	2850	2850	100
653	20240718	095300	46053610	2850	2850	2850	2850	1
654	20240718	095200	46050760	2840	2835	2840	2835	44
655	20240718	095100	45925960	2835	2835	2835	2835	0
656	20240718	095000	45925960	2835	2835	2835	2835	16
657	20240718	094900	45880600	2835	2835	2835	2835	0
658	20240718	094800	45880600	2835	2835	2835	2835	0
659	20240718	094700	45880600	2835	2835	2835	2835	0
660	20240718	094600	45880600	2835	2835	2835	2835	101
661	20240718	094500	45594265	2825	2825	2825	2825	47
662	20240718	094400	45461490	2825	2825	2825	2825	151
663	20240718	094300	45034915	2820	2820	2820	2820	24
664	20240718	094200	44967235	2815	2815	2815	2815	97
665	20240718	094100	44694180	2815	2815	2815	2815	0
666	20240718	094000	44694180	2815	2815	2815	2815	0
667	20240718	093900	44694180	2815	2815	2815	2815	0
668	20240718	093800	44694180	2815	2815	2815	2815	0
669	20240718	093700	44694180	2815	2810	2815	2810	2
670	20240718	093600	44688555	2815	2815	2815	2815	0
671	20240718	093500	44688555	2815	2815	2815	2815	0
672	20240718	093400	44688555	2815	2815	2815	2815	0
673	20240718	093300	44688555	2815	2810	2815	2810	2
674	20240718	093200	44682930	2815	2815	2815	2815	0
675	20240718	093100	44682930	2815	2785	2815	2785	366
676	20240718	093000	43663405	2805	2775	2805	2775	108
677	20240718	092900	43363305	2785	2785	2785	2785	350
678	20240718	092800	42388555	2785	2790	2790	2785	653
679	20240718	092700	40569935	2740	2805	2805	2740	2135
680	20240718	092600	34646120	2800	2800	2800	2800	1000
681	20240718	092500	31846120	2805	2800	2805	2800	1001
682	20240718	092400	29043315	2800	2800	2800	2800	1000
683	20240718	092300	26243315	2810	2810	2810	2810	0
684	20240718	092200	26243315	2810	2810	2810	2810	1000
685	20240718	092100	23433315	2820	2820	2820	2820	500
686	20240718	092000	22023315	2825	2825	2825	2825	0
687	20240718	091900	22023315	2825	2825	2825	2825	5
688	20240718	091800	22009190	2825	2840	2840	2740	1837
689	20240718	091700	16867805	2840	2840	2840	2840	0
690	20240718	091600	16867805	2840	2840	2840	2840	72
691	20240718	091500	16663325	2840	2840	2840	2840	17
692	20240718	091400	16615045	2855	2855	2855	2855	0
693	20240718	091300	16615045	2855	2855	2855	2855	0
694	20240718	091200	16615045	2855	2815	2855	2815	210
695	20240718	091100	16023455	2815	2815	2815	2815	25
696	20240718	091000	15953080	2825	2825	2825	2825	0
697	20240718	090900	15953080	2825	2810	2840	2805	312
698	20240718	090800	15077645	2840	2840	2840	2840	0
699	20240718	090700	15077645	2840	2840	2840	2840	4
700	20240718	090600	15066285	2805	2805	2805	2805	0
701	20240718	090500	15066285	2805	2830	2830	2805	500
702	20240718	090400	13661330	2875	2875	2875	2875	0
703	20240718	090300	13661330	2875	2875	2875	2865	12
704	20240718	090200	13626890	2825	2825	2825	2825	70
705	20240718	090100	13429140	2880	2880	2880	2880	0
706	20240718	090000	13429140	2880	2875	2880	2875	4671