KissMeData/347740/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	213000	259770930	2955	2955	2955	2955	1073
3	20240716	212900	259770930	2955	2955	2955	2955	0
4	20240716	212800	259770930	2955	2955	2955	2955	0
5	20240716	212700	259770930	2955	2955	2955	2955	0
6	20240716	212600	259770930	2955	2955	2955	2955	0
7	20240716	212500	259770930	2955	2955	2955	2955	0
8	20240716	212400	259770930	2955	2955	2955	2955	0
9	20240716	212300	259770930	2955	2955	2955	2955	0
10	20240716	212200	259770930	2955	2955	2955	2955	0
11	20240716	212100	259770930	2955	2955	2955	2955	0
12	20240716	212000	259770930	2955	2955	2955	2955	0
13	20240716	211900	259770930	2955	2955	2955	2955	0
14	20240716	211800	259770930	2955	2955	2955	2955	0
15	20240716	211700	259770930	2955	2955	2955	2955	0
16	20240716	211600	259770930	2955	2955	2955	2955	0
17	20240716	211500	259770930	2955	2955	2955	2955	0
18	20240716	211400	259770930	2955	2955	2955	2955	0
19	20240716	211300	259770930	2955	2955	2955	2955	0
20	20240716	211200	259770930	2955	2955	2955	2955	0
21	20240716	211100	259770930	2955	2955	2955	2955	0
22	20240716	211000	259770930	2955	2955	2955	2955	0
23	20240716	210900	259770930	2955	2955	2955	2955	0
24	20240716	210800	259770930	2955	2955	2955	2955	0
25	20240716	210700	259770930	2955	2955	2955	2955	0
26	20240716	210600	259770930	2955	2955	2955	2955	0
27	20240716	210500	259770930	2955	2955	2955	2955	0
28	20240716	210400	259770930	2955	2955	2955	2955	0
29	20240716	210300	259770930	2955	2955	2955	2955	0
30	20240716	210200	259770930	2955	2955	2955	2955	0
31	20240716	210100	259770930	2955	2955	2955	2955	0
32	20240716	210000	259770930	2955	2955	2955	2955	1073
33	20240716	205900	259770930	2955	2955	2955	2955	0
34	20240716	205800	259770930	2955	2955	2955	2955	0
35	20240716	205700	259770930	2955	2955	2955	2955	0
36	20240716	205600	259770930	2955	2955	2955	2955	0
37	20240716	205500	259770930	2955	2955	2955	2955	0
38	20240716	205400	259770930	2955	2955	2955	2955	0
39	20240716	205300	259770930	2955	2955	2955	2955	0
40	20240716	205200	259770930	2955	2955	2955	2955	0
41	20240716	205100	259770930	2955	2955	2955	2955	0
42	20240716	205000	259770930	2955	2955	2955	2955	0
43	20240716	204900	259770930	2955	2955	2955	2955	0
44	20240716	204800	259770930	2955	2955	2955	2955	0
45	20240716	204700	259770930	2955	2955	2955	2955	0
46	20240716	204600	259770930	2955	2955	2955	2955	0
47	20240716	204500	259770930	2955	2955	2955	2955	0
48	20240716	204400	259770930	2955	2955	2955	2955	0
49	20240716	204300	259770930	2955	2955	2955	2955	0
50	20240716	204200	259770930	2955	2955	2955	2955	0
51	20240716	204100	259770930	2955	2955	2955	2955	0
52	20240716	204000	259770930	2955	2955	2955	2955	0
53	20240716	203900	259770930	2955	2955	2955	2955	0
54	20240716	203800	259770930	2955	2955	2955	2955	0
55	20240716	203700	259770930	2955	2955	2955	2955	0
56	20240716	203600	259770930	2955	2955	2955	2955	0
57	20240716	203500	259770930	2955	2955	2955	2955	0
58	20240716	203400	259770930	2955	2955	2955	2955	0
59	20240716	203300	259770930	2955	2955	2955	2955	0
60	20240716	203200	259770930	2955	2955	2955	2955	0
61	20240716	203100	259770930	2955	2955	2955	2955	0
62	20240716	203000	259770930	2955	2955	2955	2955	1073
63	20240716	202900	259770930	2955	2955	2955	2955	0
64	20240716	202800	259770930	2955	2955	2955	2955	0
65	20240716	202700	259770930	2955	2955	2955	2955	0
66	20240716	202600	259770930	2955	2955	2955	2955	0
67	20240716	202500	259770930	2955	2955	2955	2955	0
68	20240716	202400	259770930	2955	2955	2955	2955	0
69	20240716	202300	259770930	2955	2955	2955	2955	0
70	20240716	202200	259770930	2955	2955	2955	2955	0
71	20240716	202100	259770930	2955	2955	2955	2955	0
72	20240716	202000	259770930	2955	2955	2955	2955	0
73	20240716	201900	259770930	2955	2955	2955	2955	0
74	20240716	201800	259770930	2955	2955	2955	2955	0
75	20240716	201700	259770930	2955	2955	2955	2955	0
76	20240716	201600	259770930	2955	2955	2955	2955	0
77	20240716	201500	259770930	2955	2955	2955	2955	0
78	20240716	201400	259770930	2955	2955	2955	2955	0
79	20240716	201300	259770930	2955	2955	2955	2955	0
80	20240716	201200	259770930	2955	2955	2955	2955	0
81	20240716	201100	259770930	2955	2955	2955	2955	0
82	20240716	201000	259770930	2955	2955	2955	2955	0
83	20240716	200900	259770930	2955	2955	2955	2955	0
84	20240716	200800	259770930	2955	2955	2955	2955	0
85	20240716	200700	259770930	2955	2955	2955	2955	0
86	20240716	200600	259770930	2955	2955	2955	2955	0
87	20240716	200500	259770930	2955	2955	2955	2955	0
88	20240716	200400	259770930	2955	2955	2955	2955	0
89	20240716	200300	259770930	2955	2955	2955	2955	0
90	20240716	200200	259770930	2955	2955	2955	2955	0
91	20240716	200100	259770930	2955	2955	2955	2955	0
92	20240716	200000	259770930	2955	2955	2955	2955	1073
93	20240716	195900	259770930	2955	2955	2955	2955	0
94	20240716	195800	259770930	2955	2955	2955	2955	0
95	20240716	195700	259770930	2955	2955	2955	2955	0
96	20240716	195600	259770930	2955	2955	2955	2955	0
97	20240716	195500	259770930	2955	2955	2955	2955	0
98	20240716	195400	259770930	2955	2955	2955	2955	0
99	20240716	195300	259770930	2955	2955	2955	2955	0
100	20240716	195200	259770930	2955	2955	2955	2955	0
101	20240716	195100	259770930	2955	2955	2955	2955	0
102	20240716	195000	259770930	2955	2955	2955	2955	0
103	20240716	194900	259770930	2955	2955	2955	2955	0
104	20240716	194800	259770930	2955	2955	2955	2955	0
105	20240716	194700	259770930	2955	2955	2955	2955	0
106	20240716	194600	259770930	2955	2955	2955	2955	0
107	20240716	194500	259770930	2955	2955	2955	2955	0
108	20240716	194400	259770930	2955	2955	2955	2955	0
109	20240716	194300	259770930	2955	2955	2955	2955	0
110	20240716	194200	259770930	2955	2955	2955	2955	0
111	20240716	194100	259770930	2955	2955	2955	2955	0
112	20240716	194000	259770930	2955	2955	2955	2955	0
113	20240716	193900	259770930	2955	2955	2955	2955	0
114	20240716	193800	259770930	2955	2955	2955	2955	0
115	20240716	193700	259770930	2955	2955	2955	2955	0
116	20240716	193600	259770930	2955	2955	2955	2955	0
117	20240716	193500	259770930	2955	2955	2955	2955	0
118	20240716	193400	259770930	2955	2955	2955	2955	0
119	20240716	193300	259770930	2955	2955	2955	2955	0
120	20240716	193200	259770930	2955	2955	2955	2955	0
121	20240716	193100	259770930	2955	2955	2955	2955	0
122	20240716	193000	259770930	2955	2955	2955	2955	1073
123	20240716	192900	259770930	2955	2955	2955	2955	0
124	20240716	192800	259770930	2955	2955	2955	2955	0
125	20240716	192700	259770930	2955	2955	2955	2955	0
126	20240716	192600	259770930	2955	2955	2955	2955	0
127	20240716	192500	259770930	2955	2955	2955	2955	0
128	20240716	192400	259770930	2955	2955	2955	2955	0
129	20240716	192300	259770930	2955	2955	2955	2955	0
130	20240716	192200	259770930	2955	2955	2955	2955	0
131	20240716	192100	259770930	2955	2955	2955	2955	0
132	20240716	192000	259770930	2955	2955	2955	2955	0
133	20240716	191900	259770930	2955	2955	2955	2955	0
134	20240716	191800	259770930	2955	2955	2955	2955	0
135	20240716	191700	259770930	2955	2955	2955	2955	0
136	20240716	191600	259770930	2955	2955	2955	2955	0
137	20240716	191500	259770930	2955	2955	2955	2955	0
138	20240716	191400	259770930	2955	2955	2955	2955	0
139	20240716	191300	259770930	2955	2955	2955	2955	0
140	20240716	191200	259770930	2955	2955	2955	2955	0
141	20240716	191100	259770930	2955	2955	2955	2955	0
142	20240716	191000	259770930	2955	2955	2955	2955	0
143	20240716	190900	259770930	2955	2955	2955	2955	0
144	20240716	190800	259770930	2955	2955	2955	2955	0
145	20240716	190700	259770930	2955	2955	2955	2955	0
146	20240716	190600	259770930	2955	2955	2955	2955	0
147	20240716	190500	259770930	2955	2955	2955	2955	0
148	20240716	190400	259770930	2955	2955	2955	2955	0
149	20240716	190300	259770930	2955	2955	2955	2955	0
150	20240716	190200	259770930	2955	2955	2955	2955	0
151	20240716	190100	259770930	2955	2955	2955	2955	0
152	20240716	190000	259770930	2955	2955	2955	2955	1073
153	20240716	185900	259770930	2955	2955	2955	2955	0
154	20240716	185800	259770930	2955	2955	2955	2955	0
155	20240716	185700	259770930	2955	2955	2955	2955	0
156	20240716	185600	259770930	2955	2955	2955	2955	0
157	20240716	185500	259770930	2955	2955	2955	2955	0
158	20240716	185400	259770930	2955	2955	2955	2955	0
159	20240716	185300	259770930	2955	2955	2955	2955	0
160	20240716	185200	259770930	2955	2955	2955	2955	0
161	20240716	185100	259770930	2955	2955	2955	2955	0
162	20240716	185000	259770930	2955	2955	2955	2955	0
163	20240716	184900	259770930	2955	2955	2955	2955	0
164	20240716	184800	259770930	2955	2955	2955	2955	0
165	20240716	184700	259770930	2955	2955	2955	2955	0
166	20240716	184600	259770930	2955	2955	2955	2955	0
167	20240716	184500	259770930	2955	2955	2955	2955	0
168	20240716	184400	259770930	2955	2955	2955	2955	0
169	20240716	184300	259770930	2955	2955	2955	2955	0
170	20240716	184200	259770930	2955	2955	2955	2955	0
171	20240716	184100	259770930	2955	2955	2955	2955	0
172	20240716	184000	259770930	2955	2955	2955	2955	0
173	20240716	183900	259770930	2955	2955	2955	2955	0
174	20240716	183800	259770930	2955	2955	2955	2955	0
175	20240716	183700	259770930	2955	2955	2955	2955	0
176	20240716	183600	259770930	2955	2955	2955	2955	0
177	20240716	183500	259770930	2955	2955	2955	2955	0
178	20240716	183400	259770930	2955	2955	2955	2955	0
179	20240716	183300	259770930	2955	2955	2955	2955	0
180	20240716	183200	259770930	2955	2955	2955	2955	0
181	20240716	183100	259770930	2955	2955	2955	2955	0
182	20240716	183000	259770930	2955	2955	2955	2955	1073
183	20240716	182900	259770930	2955	2955	2955	2955	0
184	20240716	182800	259770930	2955	2955	2955	2955	0
185	20240716	182700	259770930	2955	2955	2955	2955	0
186	20240716	182600	259770930	2955	2955	2955	2955	0
187	20240716	182500	259770930	2955	2955	2955	2955	0
188	20240716	182400	259770930	2955	2955	2955	2955	0
189	20240716	182300	259770930	2955	2955	2955	2955	0
190	20240716	182200	259770930	2955	2955	2955	2955	0
191	20240716	182100	259770930	2955	2955	2955	2955	0
192	20240716	182000	259770930	2955	2955	2955	2955	0
193	20240716	181900	259770930	2955	2955	2955	2955	0
194	20240716	181800	259770930	2955	2955	2955	2955	0
195	20240716	181700	259770930	2955	2955	2955	2955	0
196	20240716	181600	259770930	2955	2955	2955	2955	0
197	20240716	181500	259770930	2955	2955	2955	2955	0
198	20240716	181400	259770930	2955	2955	2955	2955	0
199	20240716	181300	259770930	2955	2955	2955	2955	0
200	20240716	181200	259770930	2955	2955	2955	2955	0
201	20240716	181100	259770930	2955	2955	2955	2955	0
202	20240716	181000	259770930	2955	2955	2955	2955	0
203	20240716	180900	259770930	2955	2955	2955	2955	0
204	20240716	180800	259770930	2955	2955	2955	2955	0
205	20240716	180700	259770930	2955	2955	2955	2955	0
206	20240716	180600	259770930	2955	2955	2955	2955	0
207	20240716	180500	259770930	2955	2955	2955	2955	0
208	20240716	180400	259770930	2955	2955	2955	2955	0
209	20240716	180300	259770930	2955	2955	2955	2955	0
210	20240716	180200	259770930	2955	2955	2955	2955	0
211	20240716	180100	259770930	2955	2955	2955	2955	0
212	20240716	180000	259770930	2955	2955	2955	2955	1073
213	20240716	175900	259770930	2955	2955	2955	2955	0
214	20240716	175800	259770930	2955	2955	2955	2955	0
215	20240716	175700	259770930	2955	2955	2955	2955	0
216	20240716	175600	259770930	2955	2955	2955	2955	0
217	20240716	175500	259770930	2955	2955	2955	2955	0
218	20240716	175400	259770930	2955	2955	2955	2955	0
219	20240716	175300	259770930	2955	2955	2955	2955	0
220	20240716	175200	259770930	2955	2955	2955	2955	0
221	20240716	175100	259770930	2955	2955	2955	2955	0
222	20240716	175000	259770930	2955	2955	2955	2955	0
223	20240716	174900	259770930	2955	2955	2955	2955	0
224	20240716	174800	259770930	2955	2955	2955	2955	0
225	20240716	174700	259770930	2955	2955	2955	2955	0
226	20240716	174600	259770930	2955	2955	2955	2955	0
227	20240716	174500	259770930	2955	2955	2955	2955	0
228	20240716	174400	259770930	2955	2955	2955	2955	0
229	20240716	174300	259770930	2955	2955	2955	2955	0
230	20240716	174200	259770930	2955	2955	2955	2955	0
231	20240716	174100	259770930	2955	2955	2955	2955	0
232	20240716	174000	259770930	2955	2955	2955	2955	0
233	20240716	173900	259770930	2955	2955	2955	2955	0
234	20240716	173800	259770930	2955	2955	2955	2955	0
235	20240716	173700	259770930	2955	2955	2955	2955	0
236	20240716	173600	259770930	2955	2955	2955	2955	0
237	20240716	173500	259770930	2955	2955	2955	2955	0
238	20240716	173400	259770930	2955	2955	2955	2955	0
239	20240716	173300	259770930	2955	2955	2955	2955	0
240	20240716	173200	259770930	2955	2955	2955	2955	0
241	20240716	173100	259770930	2955	2955	2955	2955	0
242	20240716	173000	259770930	2955	2955	2955	2955	1073
243	20240716	172900	259770930	2955	2955	2955	2955	0
244	20240716	172800	259770930	2955	2955	2955	2955	0
245	20240716	172700	259770930	2955	2955	2955	2955	0
246	20240716	172600	259770930	2955	2955	2955	2955	0
247	20240716	172500	259770930	2955	2955	2955	2955	0
248	20240716	172400	259770930	2955	2955	2955	2955	0
249	20240716	172300	259770930	2955	2955	2955	2955	0
250	20240716	172200	259770930	2955	2955	2955	2955	0
251	20240716	172100	259770930	2955	2955	2955	2955	0
252	20240716	172000	259770930	2955	2955	2955	2955	0
253	20240716	171900	259770930	2955	2955	2955	2955	0
254	20240716	171800	259770930	2955	2955	2955	2955	0
255	20240716	171700	259770930	2955	2955	2955	2955	0
256	20240716	171600	259770930	2955	2955	2955	2955	0
257	20240716	171500	259770930	2955	2955	2955	2955	0
258	20240716	171400	259770930	2955	2955	2955	2955	0
259	20240716	171300	259770930	2955	2955	2955	2955	0
260	20240716	171200	259770930	2955	2955	2955	2955	0
261	20240716	171100	259770930	2955	2955	2955	2955	0
262	20240716	171000	259770930	2955	2955	2955	2955	0
263	20240716	170900	259770930	2955	2955	2955	2955	0
264	20240716	170800	259770930	2955	2955	2955	2955	0
265	20240716	170700	259770930	2955	2955	2955	2955	0
266	20240716	170600	259770930	2955	2955	2955	2955	0
267	20240716	170500	259770930	2955	2955	2955	2955	0
268	20240716	170400	259770930	2955	2955	2955	2955	0
269	20240716	170300	259770930	2955	2955	2955	2955	0
270	20240716	170200	259770930	2955	2955	2955	2955	0
271	20240716	170100	259770930	2955	2955	2955	2955	0
272	20240716	170000	259770930	2955	2955	2955	2955	1073
273	20240716	165900	259770930	2955	2955	2955	2955	0
274	20240716	165800	259770930	2955	2955	2955	2955	0
275	20240716	165700	259770930	2955	2955	2955	2955	0
276	20240716	165600	259770930	2955	2955	2955	2955	0
277	20240716	165500	259770930	2955	2955	2955	2955	0
278	20240716	165400	259770930	2955	2955	2955	2955	0
279	20240716	165300	259770930	2955	2955	2955	2955	0
280	20240716	165200	259770930	2955	2955	2955	2955	0
281	20240716	165100	259770930	2955	2955	2955	2955	0
282	20240716	165000	259770930	2955	2955	2955	2955	0
283	20240716	164900	259770930	2955	2955	2955	2955	0
284	20240716	164800	259770930	2955	2955	2955	2955	0
285	20240716	164700	259770930	2955	2955	2955	2955	0
286	20240716	164600	259770930	2955	2955	2955	2955	0
287	20240716	164500	259770930	2955	2955	2955	2955	0
288	20240716	164400	259770930	2955	2955	2955	2955	0
289	20240716	164300	259770930	2955	2955	2955	2955	0
290	20240716	164200	259770930	2955	2955	2955	2955	0
291	20240716	164100	259770930	2955	2955	2955	2955	0
292	20240716	164000	259770930	2955	2955	2955	2955	0
293	20240716	163900	259770930	2955	2955	2955	2955	0
294	20240716	163800	259770930	2955	2955	2955	2955	0
295	20240716	163700	259770930	2955	2955	2955	2955	0
296	20240716	163600	259770930	2955	2955	2955	2955	0
297	20240716	163500	259770930	2955	2955	2955	2955	0
298	20240716	163400	259770930	2955	2955	2955	2955	0
299	20240716	163300	259770930	2955	2955	2955	2955	0
300	20240716	163200	259770930	2955	2955	2955	2955	0
301	20240716	163100	259770930	2955	2955	2955	2955	0
302	20240716	163000	259770930	2955	2955	2955	2955	1073
303	20240716	162900	259770930	2955	2955	2955	2955	0
304	20240716	162800	259770930	2955	2955	2955	2955	0
305	20240716	162700	259770930	2955	2955	2955	2955	0
306	20240716	162600	259770930	2955	2955	2955	2955	0
307	20240716	162500	259770930	2955	2955	2955	2955	0
308	20240716	162400	259770930	2955	2955	2955	2955	0
309	20240716	162300	259770930	2955	2955	2955	2955	0
310	20240716	162200	259770930	2955	2955	2955	2955	0
311	20240716	162100	259770930	2955	2955	2955	2955	0
312	20240716	162000	259770930	2955	2955	2955	2955	0
313	20240716	161900	259770930	2955	2955	2955	2955	0
314	20240716	161800	259770930	2955	2955	2955	2955	0
315	20240716	161700	259770930	2955	2955	2955	2955	0
316	20240716	161600	259770930	2955	2955	2955	2955	0
317	20240716	161500	259770930	2955	2955	2955	2955	0
318	20240716	161400	259770930	2955	2955	2955	2955	0
319	20240716	161300	259770930	2955	2955	2955	2955	0
320	20240716	161200	259770930	2955	2955	2955	2955	0
321	20240716	161100	259770930	2955	2955	2955	2955	0
322	20240716	161000	259770930	2955	2955	2955	2955	0
323	20240716	160900	259770930	2955	2955	2955	2955	0
324	20240716	160800	259770930	2955	2955	2955	2955	0
325	20240716	160700	259770930	2955	2955	2955	2955	0
326	20240716	160600	259770930	2955	2955	2955	2955	0
327	20240716	160500	259770930	2955	2955	2955	2955	0
328	20240716	160400	259770930	2955	2955	2955	2955	0
329	20240716	160300	259770930	2955	2955	2955	2955	0
330	20240716	160200	259770930	2955	2955	2955	2955	0
331	20240716	160100	259770930	2955	2955	2955	2955	0
332	20240716	160000	259770930	2955	2955	2955	2955	1073
333	20240716	155900	259770930	2955	2955	2955	2955	0
334	20240716	155800	259770930	2955	2955	2955	2955	0
335	20240716	155700	259770930	2955	2955	2955	2955	0
336	20240716	155600	259770930	2955	2955	2955	2955	0
337	20240716	155500	259770930	2955	2955	2955	2955	0
338	20240716	155400	259770930	2955	2955	2955	2955	0
339	20240716	155300	259770930	2955	2955	2955	2955	0
340	20240716	155200	259770930	2955	2955	2955	2955	0
341	20240716	155100	259770930	2955	2955	2955	2955	0
342	20240716	155000	259770930	2955	2955	2955	2955	0
343	20240716	154900	259770930	2955	2955	2955	2955	0
344	20240716	154800	259770930	2955	2955	2955	2955	0
345	20240716	154700	259770930	2955	2955	2955	2955	0
346	20240716	154600	259770930	2955	2955	2955	2955	0
347	20240716	154500	259770930	2955	2955	2955	2955	0
348	20240716	154400	259770930	2955	2955	2955	2955	0
349	20240716	154300	259770930	2955	2955	2955	2955	0
350	20240716	154200	259770930	2955	2955	2955	2955	0
351	20240716	154100	259770930	2955	2955	2955	2955	0
352	20240716	154000	259770930	2955	2955	2955	2955	0
353	20240716	153900	259770930	2955	2955	2955	2955	0
354	20240716	153800	259770930	2955	2955	2955	2955	0
355	20240716	153700	259770930	2955	2955	2955	2955	0
356	20240716	153600	259770930	2955	2955	2955	2955	0
357	20240716	153500	259770930	2955	2955	2955	2955	0
358	20240716	153400	259770930	2955	2955	2955	2955	0
359	20240716	153300	259770930	2955	2955	2955	2955	0
360	20240716	153200	259770930	2955	2955	2955	2955	0
361	20240716	153100	259770930	2955	2955	2955	2955	0
362	20240716	153000	259770930	2955	2955	2955	2955	2146
363	20240716	152900	256600215	2945	2945	2945	2945	0
364	20240716	152800	256600215	2945	2945	2945	2945	0
365	20240716	152700	256600215	2945	2945	2945	2945	0
366	20240716	152600	256600215	2945	2945	2945	2945	0
367	20240716	152500	256600215	2945	2945	2945	2945	0
368	20240716	152400	256600215	2945	2945	2945	2945	0
369	20240716	152300	256600215	2945	2945	2945	2945	0
370	20240716	152200	256600215	2945	2945	2945	2945	0
371	20240716	152100	256600215	2945	2945	2945	2945	0
372	20240716	152000	256600215	2945	2945	2945	2945	0
373	20240716	151900	256600215	2945	2955	2955	2945	388
374	20240716	151800	255456785	2945	2945	2945	2945	898
375	20240716	151700	252812175	2940	2940	2940	2940	0
376	20240716	151600	252812175	2940	2935	2940	2935	201
377	20240716	151500	252222235	2935	2935	2935	2935	514
378	20240716	151400	250713645	2940	2940	2940	2940	0
379	20240716	151300	250713645	2940	2930	2940	2930	22
380	20240716	151200	250649165	2925	2930	2930	2925	2076
381	20240716	151100	244575090	2930	2930	2930	2930	525
382	20240716	151000	243036840	2930	2935	2935	2930	716
383	20240716	150900	240938185	2935	2940	2940	2935	200
384	20240716	150800	240350500	2940	2940	2940	2940	56
385	20240716	150700	240185860	2940	2940	2940	2940	0
386	20240716	150600	240185860	2940	2940	2940	2940	176
387	20240716	150500	239668420	2940	2945	2945	2940	105
388	20240716	150400	239359595	2940	2940	2940	2940	53
389	20240716	150300	239203775	2940	2940	2940	2940	0
390	20240716	150200	239203775	2940	2940	2940	2940	0
391	20240716	150100	239203775	2940	2940	2940	2940	0
392	20240716	150000	239203775	2940	2940	2940	2940	645
393	20240716	145900	237307475	2935	2935	2935	2935	0
394	20240716	145800	237307475	2935	2935	2945	2935	652
395	20240716	145700	235393355	2940	2940	2940	2940	0
396	20240716	145600	235393355	2940	2940	2940	2940	0
397	20240716	145500	235393355	2940	2935	2940	2935	890
398	20240716	145400	232776760	2925	2925	2925	2925	0
399	20240716	145300	232776760	2925	2925	2925	2925	0
400	20240716	145200	232776760	2925	2925	2925	2925	110
401	20240716	145100	232455010	2925	2930	2930	2925	2150
402	20240716	145000	226156010	2930	2930	2930	2930	0
403	20240716	144900	226156010	2930	2940	2940	2930	400
404	20240716	144800	224982525	2940	2935	2940	2935	12
405	20240716	144700	224947255	2935	2930	2935	2930	251
406	20240716	144600	224211820	2930	2930	2930	2930	1
407	20240716	144500	224208890	2935	2945	2945	2930	230
408	20240716	144400	223533490	2935	2940	2940	2935	904
409	20240716	144300	220876635	2945	2945	2945	2945	0
410	20240716	144200	220876635	2945	2945	2945	2945	10
411	20240716	144100	220847185	2945	2945	2945	2945	10
412	20240716	144000	220817735	2945	2945	2945	2945	12
413	20240716	143900	220782395	2955	2955	2955	2955	3
414	20240716	143800	220773530	2940	2940	2940	2940	2
415	20240716	143700	220767650	2945	2945	2945	2945	0
416	20240716	143600	220767650	2945	2945	2945	2945	0
417	20240716	143500	220767650	2945	2950	2950	2945	30
418	20240716	143400	220679250	2940	2935	2940	2930	659
419	20240716	143300	218745720	2930	2930	2930	2930	0
420	20240716	143200	218745720	2930	2930	2930	2930	0
421	20240716	143100	218745720	2930	2930	2930	2930	0
422	20240716	143000	218745720	2930	2935	2935	2930	635
423	20240716	142900	216885165	2935	2935	2935	2935	0
424	20240716	142800	216885165	2935	2935	2935	2935	0
425	20240716	142700	216885165	2935	2935	2935	2935	0
426	20240716	142600	216885165	2935	2935	2935	2935	49
427	20240716	142500	216741350	2935	2935	2935	2935	0
428	20240716	142400	216741350	2935	2935	2935	2935	11
429	20240716	142300	216709065	2935	2935	2935	2935	0
430	20240716	142200	216709065	2935	2935	2935	2935	0
431	20240716	142100	216709065	2935	2935	2935	2935	0
432	20240716	142000	216709065	2935	2935	2935	2935	0
433	20240716	141900	216709065	2935	2935	2935	2935	0
434	20240716	141800	216709065	2935	2935	2935	2935	13
435	20240716	141700	216670910	2935	2935	2935	2935	0
436	20240716	141600	216670910	2935	2935	2935	2935	0
437	20240716	141500	216670910	2935	2935	2935	2935	490
438	20240716	141400	215232760	2935	2935	2935	2935	0
439	20240716	141300	215232760	2935	2935	2935	2935	0
440	20240716	141200	215232760	2935	2935	2935	2935	10
441	20240716	141100	215203410	2930	2930	2930	2930	0
442	20240716	141000	215203410	2930	2930	2930	2930	0
443	20240716	140900	215203410	2930	2930	2930	2930	0
444	20240716	140800	215203410	2930	2930	2930	2930	0
445	20240716	140700	215203410	2930	2935	2935	2930	4
446	20240716	140600	215191685	2940	2940	2940	2940	0
447	20240716	140500	215191685	2940	2940	2940	2940	0
448	20240716	140400	215191685	2940	2940	2940	2940	0
449	20240716	140300	215191685	2940	2930	2940	2930	23
450	20240716	140200	215124285	2930	2930	2930	2930	0
451	20240716	140100	215124285	2930	2930	2930	2930	299
452	20240716	140000	214248215	2935	2935	2935	2935	0
453	20240716	135900	214248215	2935	2935	2935	2935	0
454	20240716	135800	214248215	2935	2935	2935	2935	0
455	20240716	135700	214248215	2935	2935	2935	2935	0
456	20240716	135600	214248215	2935	2935	2935	2935	1253
457	20240716	135500	210570660	2940	2940	2940	2940	0
458	20240716	135400	210570660	2940	2940	2940	2940	96
459	20240716	135300	210288420	2945	2935	2945	2935	162
460	20240716	135200	209812940	2935	2935	2935	2935	0
461	20240716	135100	209812940	2935	2930	2935	2930	2
462	20240716	135000	209807075	2940	2940	2940	2940	0
463	20240716	134900	209807075	2940	2940	2940	2940	0
464	20240716	134800	209807075	2940	2940	2940	2940	0
465	20240716	134700	209807075	2940	2940	2940	2940	0
466	20240716	134600	209807075	2940	2930	2940	2930	412
467	20240716	134500	208596425	2925	2925	2925	2925	0
468	20240716	134400	208596425	2925	2925	2925	2925	0
469	20240716	134300	208596425	2925	2925	2925	2925	0
470	20240716	134200	208596425	2925	2935	2935	2925	2636
471	20240716	134100	200877145	2930	2930	2930	2930	3100
472	20240716	134000	191794145	2930	2935	2935	2930	800
473	20240716	133900	189450045	2930	2930	2930	2930	0
474	20240716	133800	189450045	2930	2935	2940	2930	862
475	20240716	133700	186920490	2940	2940	2940	2940	1
476	20240716	133600	186917550	2940	2940	2940	2940	181
477	20240716	133500	186385410	2940	2940	2940	2940	0
478	20240716	133400	186385410	2940	2940	2940	2940	39
479	20240716	133300	186270750	2945	2945	2945	2945	0
480	20240716	133200	186270750	2945	2945	2945	2945	392
481	20240716	133100	185116310	2950	2950	2950	2950	0
482	20240716	133000	185116310	2950	2950	2950	2950	1
483	20240716	132900	185113360	2945	2945	2945	2945	0
484	20240716	132800	185113360	2945	2945	2945	2945	1
485	20240716	132700	185110415	2940	2940	2940	2940	91
486	20240716	132600	184842875	2940	2940	2940	2940	0
487	20240716	132500	184842875	2940	2940	2940	2940	0
488	20240716	132400	184842875	2940	2945	2945	2940	987
489	20240716	132300	181936170	2935	2935	2935	2935	50
490	20240716	132200	181789420	2935	2940	2940	2935	3471
491	20240716	132100	171601860	2940	2940	2940	2940	3000
492	20240716	132000	162781860	2940	2940	2940	2940	0
493	20240716	131900	162781860	2940	2940	2940	2940	0
494	20240716	131800	162781860	2940	2940	2940	2940	0
495	20240716	131700	162781860	2940	2940	2940	2940	0
496	20240716	131600	162781860	2940	2940	2940	2940	0
497	20240716	131500	162781860	2940	2950	2950	2940	1071
498	20240716	131400	159632405	2950	2950	2950	2950	0
499	20240716	131300	159632405	2950	2950	2950	2950	700
500	20240716	131200	157567405	2955	2955	2955	2955	0
501	20240716	131100	157567405	2955	2955	2955	2955	21
502	20240716	131000	157505350	2955	2955	2955	2955	29
503	20240716	130900	157419655	2950	2950	2950	2950	0
504	20240716	130800	157419655	2950	2950	2950	2950	0
505	20240716	130700	157419655	2950	2950	2950	2950	0
506	20240716	130600	157419655	2950	2950	2950	2950	0
507	20240716	130500	157419655	2950	2950	2950	2950	0
508	20240716	130400	157419655	2950	2950	2950	2950	34
509	20240716	130300	157319355	2950	2950	2950	2950	1969
510	20240716	130200	151510805	2950	2950	2950	2950	0
511	20240716	130100	151510805	2950	2950	2950	2950	0
512	20240716	130000	151510805	2950	2950	2950	2950	0
513	20240716	125900	151510805	2950	2950	2950	2950	0
514	20240716	125800	151510805	2950	2950	2950	2950	0
515	20240716	125700	151510805	2950	2950	2950	2950	73
516	20240716	125600	151295455	2950	2950	2950	2950	0
517	20240716	125500	151295455	2950	2950	2950	2950	0
518	20240716	125400	151295455	2950	2950	2950	2950	0
519	20240716	125300	151295455	2950	2950	2950	2950	0
520	20240716	125200	151295455	2950	2950	2950	2950	658
521	20240716	125100	149354355	2950	2950	2950	2950	0
522	20240716	125000	149354355	2950	2950	2950	2950	0
523	20240716	124900	149354355	2950	2950	2950	2950	2
524	20240716	124800	149348455	2945	2945	2945	2945	0
525	20240716	124700	149348455	2945	2945	2945	2945	0
526	20240716	124600	149348455	2945	2945	2945	2945	0
527	20240716	124500	149348455	2945	2945	2945	2945	0
528	20240716	124400	149348455	2945	2945	2945	2945	557
529	20240716	124300	147708090	2950	2950	2950	2950	0
530	20240716	124200	147708090	2950	2950	2950	2950	0
531	20240716	124100	147708090	2950	2950	2950	2950	1
532	20240716	124000	147705140	2950	2950	2950	2950	0
533	20240716	123900	147705140	2950	2950	2950	2950	0
534	20240716	123800	147705140	2950	2950	2950	2950	0
535	20240716	123700	147705140	2950	2950	2950	2950	0
536	20240716	123600	147705140	2950	2950	2950	2950	0
537	20240716	123500	147705140	2950	2950	2950	2950	0
538	20240716	123400	147705140	2950	2950	2950	2950	50
539	20240716	123300	147557640	2955	2955	2955	2955	0
540	20240716	123200	147557640	2955	2955	2955	2955	0
541	20240716	123100	147557640	2955	2955	2955	2955	1
542	20240716	123000	147554685	2950	2950	2950	2950	271
543	20240716	122900	146755235	2950	2950	2950	2950	0
544	20240716	122800	146755235	2950	2950	2950	2950	0
545	20240716	122700	146755235	2950	2950	2950	2950	864
546	20240716	122600	144206435	2945	2945	2945	2945	200
547	20240716	122500	143617435	2950	2950	2950	2950	0
548	20240716	122400	143617435	2950	2950	2950	2950	0
549	20240716	122300	143617435	2950	2950	2950	2950	0
550	20240716	122200	143617435	2950	2950	2950	2950	0
551	20240716	122100	143617435	2950	2950	2950	2950	0
552	20240716	122000	143617435	2950	2950	2950	2950	3
553	20240716	121900	143608585	2940	2940	2940	2940	10
554	20240716	121800	143579185	2940	2940	2940	2940	8
555	20240716	121700	143555665	2945	2945	2945	2945	0
556	20240716	121600	143555665	2945	2945	2945	2945	0
557	20240716	121500	143555665	2945	2945	2945	2945	1
558	20240716	121400	143552720	2940	2940	2940	2940	0
559	20240716	121300	143552720	2940	2940	2940	2940	0
560	20240716	121200	143552720	2940	2940	2940	2940	506
561	20240716	121100	142065080	2945	2945	2945	2945	0
562	20240716	121000	142065080	2945	2945	2945	2945	3
563	20240716	120900	142056245	2940	2950	2950	2940	4435
564	20240716	120800	129003100	2950	2950	2950	2950	0
565	20240716	120700	129003100	2950	2950	2950	2950	100
566	20240716	120600	128708100	2955	2955	2955	2955	0
567	20240716	120500	128708100	2955	2955	2955	2955	0
568	20240716	120400	128708100	2955	2955	2955	2955	0
569	20240716	120300	128708100	2955	2955	2955	2955	0
570	20240716	120200	128708100	2955	2955	2955	2955	0
571	20240716	120100	128708100	2955	2955	2955	2955	0
572	20240716	120000	128708100	2955	2955	2955	2955	0
573	20240716	115900	128708100	2955	2955	2955	2955	0
574	20240716	115800	128708100	2955	2955	2955	2955	0
575	20240716	115700	128708100	2955	2955	2955	2955	0
576	20240716	115600	128708100	2955	2955	2955	2955	0
577	20240716	115500	128708100	2955	2955	2955	2955	1
578	20240716	115400	128705145	2950	2950	2950	2950	1
579	20240716	115300	128702195	2950	2950	2950	2950	0
580	20240716	115200	128702195	2950	2950	2950	2950	0
581	20240716	115100	128702195	2950	2950	2950	2950	0
582	20240716	115000	128702195	2950	2950	2950	2950	0
583	20240716	114900	128702195	2950	2950	2950	2950	0
584	20240716	114800	128702195	2950	2950	2950	2950	0
585	20240716	114700	128702195	2950	2950	2950	2950	31
586	20240716	114600	128610745	2950	2950	2950	2950	0
587	20240716	114500	128610745	2950	2950	2950	2950	0
588	20240716	114400	128610745	2950	2950	2950	2950	640
589	20240716	114300	126722745	2950	2960	2960	2950	140
590	20240716	114200	126308995	2965	2965	2965	2965	120
591	20240716	114100	125953195	2965	2960	2965	2960	10
592	20240716	114000	125923550	2965	2965	2965	2965	0
593	20240716	113900	125923550	2965	2965	2965	2965	200
594	20240716	113800	125330550	2970	2970	2970	2970	0
595	20240716	113700	125330550	2970	2970	2970	2970	0
596	20240716	113600	125330550	2970	2970	2970	2970	0
597	20240716	113500	125330550	2970	2970	2970	2970	0
598	20240716	113400	125330550	2970	2970	2970	2970	255
599	20240716	113300	124573200	2975	2975	2975	2975	0
600	20240716	113200	124573200	2975	2975	2975	2975	0
601	20240716	113100	124573200	2975	2975	2975	2975	0
602	20240716	113000	124573200	2975	2975	2975	2975	0
603	20240716	112900	124573200	2975	2975	2975	2975	0
604	20240716	112800	124573200	2975	2975	2975	2975	0
605	20240716	112700	124573200	2975	2975	2975	2975	0
606	20240716	112600	124573200	2975	2975	2975	2975	0
607	20240716	112500	124573200	2975	2975	2975	2975	0
608	20240716	112400	124573200	2975	2975	2975	2975	0
609	20240716	112300	124573200	2975	2955	2975	2955	1033
610	20240716	112200	121513565	2950	2950	2950	2950	0
611	20240716	112100	121513565	2950	2950	2950	2950	0
612	20240716	112000	121513565	2950	2950	2950	2950	0
613	20240716	111900	121513565	2950	2945	2950	2945	852
614	20240716	111800	119002580	2945	2945	2945	2945	0
615	20240716	111700	119002580	2945	2945	2945	2945	4
616	20240716	111600	118990800	2945	2945	2945	2945	1
617	20240716	111500	118987855	2940	2940	2940	2940	0
618	20240716	111400	118987855	2940	2940	2940	2940	0
619	20240716	111300	118987855	2940	2940	2940	2940	0
620	20240716	111200	118987855	2940	2940	2940	2940	0
621	20240716	111100	118987855	2940	2940	2940	2940	0
622	20240716	111000	118987855	2940	2940	2940	2940	672
623	20240716	110900	117012175	2940	2940	2940	2940	0
624	20240716	110800	117012175	2940	2940	2940	2940	5
625	20240716	110700	116997475	2940	2940	2940	2940	0
626	20240716	110600	116997475	2940	2940	2940	2940	0
627	20240716	110500	116997475	2940	2940	2940	2940	0
628	20240716	110400	116997475	2940	2940	2940	2940	1
629	20240716	110300	116994535	2940	2940	2940	2940	0
630	20240716	110200	116994535	2940	2945	2945	2940	300
631	20240716	110100	116112525	2940	2940	2940	2940	0
632	20240716	110000	116112525	2940	2940	2940	2940	0
633	20240716	105900	116112525	2940	2940	2940	2940	0
634	20240716	105800	116112525	2940	2940	2940	2940	0
635	20240716	105700	116112525	2940	2940	2940	2940	150
636	20240716	105600	115671525	2945	2945	2945	2945	0
637	20240716	105500	115671525	2945	2945	2945	2945	1672
638	20240716	105400	110747485	2945	2950	2950	2945	19
639	20240716	105300	110691520	2950	2950	2950	2950	0
640	20240716	105200	110691520	2950	2950	2950	2950	0
641	20240716	105100	110691520	2950	2945	2950	2945	34
642	20240716	105000	110591380	2945	2945	2945	2945	1
643	20240716	104900	110588435	2945	2945	2945	2945	0
644	20240716	104800	110588435	2945	2945	2945	2945	0
645	20240716	104700	110588435	2945	2945	2945	2945	0
646	20240716	104600	110588435	2945	2945	2945	2945	0
647	20240716	104500	110588435	2945	2945	2945	2945	0
648	20240716	104400	110588435	2945	2945	2945	2945	373
649	20240716	104300	109489950	2945	2945	2945	2945	0
650	20240716	104200	109489950	2945	2945	2945	2945	1322
651	20240716	104100	105596660	2945	2945	2945	2945	0
652	20240716	104000	105596660	2945	2945	2945	2945	107
653	20240716	103900	105281545	2950	2950	2950	2950	0
654	20240716	103800	105281545	2950	2950	2950	2950	0
655	20240716	103700	105281545	2950	2950	2950	2950	0
656	20240716	103600	105281545	2950	2950	2950	2950	0
657	20240716	103500	105281545	2950	2950	2950	2950	1
658	20240716	103400	105278595	2940	2940	2940	2940	0
659	20240716	103300	105278595	2940	2940	2940	2940	100
660	20240716	103200	104984595	2940	2940	2940	2940	1
661	20240716	103100	104981655	2945	2950	2950	2945	223
662	20240716	103000	104323810	2945	2945	2945	2945	28
663	20240716	102900	104241350	2950	2950	2950	2950	20
664	20240716	102800	104182350	2940	2945	2945	2940	769
665	20240716	102700	101921245	2945	2945	2945	2945	52
666	20240716	102600	101768105	2940	2940	2940	2940	0
667	20240716	102500	101768105	2940	2940	2940	2940	0
668	20240716	102400	101768105	2940	2940	2940	2940	177
669	20240716	102300	101247725	2940	2955	2955	2940	1334
670	20240716	102200	97322765	2940	2940	2940	2940	0
671	20240716	102100	97322765	2940	2945	2945	2940	400
672	20240716	102000	96145515	2940	2940	2940	2940	0
673	20240716	101900	96145515	2940	2940	2940	2940	58
674	20240716	101800	95974995	2940	2940	2940	2940	1
675	20240716	101700	95972055	2940	2940	2940	2940	0
676	20240716	101600	95972055	2940	2950	2950	2940	1458
677	20240716	101500	91677770	2950	2950	2950	2950	3
678	20240716	101400	91668920	2950	2950	2950	2950	5
679	20240716	101300	91654170	2950	2950	2950	2950	0
680	20240716	101200	91654170	2950	2950	2950	2950	0
681	20240716	101100	91654170	2950	2950	2950	2950	300
682	20240716	101000	90769170	2940	2940	2940	2940	0
683	20240716	100900	90769170	2940	2940	2940	2940	0
684	20240716	100800	90769170	2940	2945	2945	2940	80
685	20240716	100700	90533955	2945	2945	2945	2945	331
686	20240716	100600	89559160	2950	2955	2955	2950	1969
687	20240716	100500	83750605	2955	2950	2955	2950	14
688	20240716	100400	83709285	2955	2955	2955	2955	47
689	20240716	100300	83570400	2950	2950	2950	2950	4
690	20240716	100200	83558600	2950	2950	2950	2950	314
691	20240716	100100	82632300	2955	2955	2955	2955	1
692	20240716	100000	82629345	2955	2955	2960	2955	1997
693	20240716	095900	76728160	2960	2960	2960	2960	1376
694	20240716	095800	72655200	2965	2965	2970	2965	14
695	20240716	095700	72613685	2965	2965	2965	2965	0
696	20240716	095600	72613685	2965	2965	2965	2965	201
697	20240716	095500	72017720	2965	2960	2965	2960	1226
698	20240716	095400	68388755	2965	2965	2965	2965	2161
699	20240716	095300	61981390	2965	2970	2970	2965	2441
700	20240716	095200	54733655	2975	2975	2975	2975	0
701	20240716	095100	54733655	2975	2975	2975	2975	0
702	20240716	095000	54733655	2975	2975	2975	2975	230
703	20240716	094900	54049405	2975	2975	2975	2975	0
704	20240716	094800	54049405	2975	2975	2975	2975	20
705	20240716	094700	53989905	2975	2970	2975	2970	259
706	20240716	094600	53220450	2970	2970	2970	2970	600
707	20240716	094500	51438450	2970	2975	2975	2970	2
708	20240716	094400	51432505	2975	2975	2975	2975	900
709	20240716	094300	48755005	2975	2975	2975	2975	220
710	20240716	094200	48100505	2985	2985	2985	2985	0
711	20240716	094100	48100505	2985	2985	2985	2985	0
712	20240716	094000	48100505	2985	2975	2985	2975	478
713	20240716	093900	46678445	2975	2975	2975	2975	934
714	20240716	093800	43899795	2975	2975	2975	2975	2
715	20240716	093700	43893845	2975	2975	2975	2975	219
716	20240716	093600	43242320	2975	2980	2980	2975	2770
717	20240716	093500	34994895	2975	2975	2975	2975	0
718	20240716	093400	34994895	2975	2975	2975	2975	0
719	20240716	093300	34994895	2975	2975	2975	2975	0
720	20240716	093200	34994895	2975	2975	2975	2975	0
721	20240716	093100	34994895	2975	2975	2975	2975	0
722	20240716	093000	34994895	2975	2975	2975	2975	50
723	20240716	092900	34846145	2990	2990	2990	2990	11
724	20240716	092800	34813255	2990	2990	2990	2990	0
725	20240716	092700	34813255	2990	2975	2990	2970	1201
726	20240716	092600	31243880	2975	2975	2980	2975	729
727	20240716	092500	29073405	2980	2980	2980	2980	12
728	20240716	092400	29037645	2980	2985	2990	2980	132
729	20240716	092300	28644270	2980	2980	2980	2980	34
730	20240716	092200	28542950	2990	2990	2990	2990	0
731	20240716	092100	28542950	2990	2990	2990	2990	8
732	20240716	092000	28519030	2990	2980	2990	2980	252
733	20240716	091900	27768055	2980	2980	2980	2980	0
734	20240716	091800	27768055	2980	2980	2980	2980	0
735	20240716	091700	27768055	2980	2985	2985	2980	3962
736	20240716	091600	15957935	2985	2985	2985	2985	1060
737	20240716	091500	12793835	2990	2990	2990	2990	10
738	20240716	091400	12763935	2985	2985	2985	2985	2
739	20240716	091300	12757965	2985	2985	2985	2985	0
740	20240716	091200	12757965	2985	2990	2990	2985	37
741	20240716	091100	12647420	2990	2985	2990	2985	21
742	20240716	091000	12584635	2985	2985	2985	2985	1
743	20240716	090900	12581650	2985	2985	2985	2985	1230
744	20240716	090800	8910100	2985	2985	2985	2985	16
745	20240716	090700	8862340	2985	2985	2985	2985	1
746	20240716	090600	8859355	2995	2995	2995	2990	540
747	20240716	090500	7244735	2995	2995	2995	2995	7
748	20240716	090400	7223770	2995	2995	2995	2995	20
749	20240716	090300	7163870	2995	2995	2995	2995	0
750	20240716	090200	7163870	2995	2980	2995	2980	2067
751	20240716	090100	991935	2975	2980	2980	2975	50
752	20240716	090000	843165	2985	2990	2990	2985	282