KissMeData/204020/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	204700	298419895	2955	2955	2955	2955	8648
3	20240716	204600	298419895	2955	2955	2955	2955	0
4	20240716	204500	298419895	2955	2955	2955	2955	0
5	20240716	204400	298419895	2955	2955	2955	2955	0
6	20240716	204300	298419895	2955	2955	2955	2955	0
7	20240716	204200	298419895	2955	2955	2955	2955	0
8	20240716	204100	298419895	2955	2955	2955	2955	0
9	20240716	204000	298419895	2955	2955	2955	2955	0
10	20240716	203900	298419895	2955	2955	2955	2955	0
11	20240716	203800	298419895	2955	2955	2955	2955	0
12	20240716	203700	298419895	2955	2955	2955	2955	0
13	20240716	203600	298419895	2955	2955	2955	2955	0
14	20240716	203500	298419895	2955	2955	2955	2955	0
15	20240716	203400	298419895	2955	2955	2955	2955	0
16	20240716	203300	298419895	2955	2955	2955	2955	0
17	20240716	203200	298419895	2955	2955	2955	2955	0
18	20240716	203100	298419895	2955	2955	2955	2955	0
19	20240716	203000	298419895	2955	2955	2955	2955	0
20	20240716	202900	298419895	2955	2955	2955	2955	0
21	20240716	202800	298419895	2955	2955	2955	2955	0
22	20240716	202700	298419895	2955	2955	2955	2955	0
23	20240716	202600	298419895	2955	2955	2955	2955	0
24	20240716	202500	298419895	2955	2955	2955	2955	0
25	20240716	202400	298419895	2955	2955	2955	2955	0
26	20240716	202300	298419895	2955	2955	2955	2955	0
27	20240716	202200	298419895	2955	2955	2955	2955	0
28	20240716	202100	298419895	2955	2955	2955	2955	0
29	20240716	202000	298419895	2955	2955	2955	2955	0
30	20240716	201900	298419895	2955	2955	2955	2955	0
31	20240716	201800	298419895	2955	2955	2955	2955	0
32	20240716	201700	298419895	2955	2955	2955	2955	8648
33	20240716	201600	298419895	2955	2955	2955	2955	0
34	20240716	201500	298419895	2955	2955	2955	2955	0
35	20240716	201400	298419895	2955	2955	2955	2955	0
36	20240716	201300	298419895	2955	2955	2955	2955	0
37	20240716	201200	298419895	2955	2955	2955	2955	0
38	20240716	201100	298419895	2955	2955	2955	2955	0
39	20240716	201000	298419895	2955	2955	2955	2955	0
40	20240716	200900	298419895	2955	2955	2955	2955	0
41	20240716	200800	298419895	2955	2955	2955	2955	0
42	20240716	200700	298419895	2955	2955	2955	2955	0
43	20240716	200600	298419895	2955	2955	2955	2955	0
44	20240716	200500	298419895	2955	2955	2955	2955	0
45	20240716	200400	298419895	2955	2955	2955	2955	0
46	20240716	200300	298419895	2955	2955	2955	2955	0
47	20240716	200200	298419895	2955	2955	2955	2955	0
48	20240716	200100	298419895	2955	2955	2955	2955	0
49	20240716	200000	298419895	2955	2955	2955	2955	0
50	20240716	195900	298419895	2955	2955	2955	2955	0
51	20240716	195800	298419895	2955	2955	2955	2955	0
52	20240716	195700	298419895	2955	2955	2955	2955	0
53	20240716	195600	298419895	2955	2955	2955	2955	0
54	20240716	195500	298419895	2955	2955	2955	2955	0
55	20240716	195400	298419895	2955	2955	2955	2955	0
56	20240716	195300	298419895	2955	2955	2955	2955	0
57	20240716	195200	298419895	2955	2955	2955	2955	0
58	20240716	195100	298419895	2955	2955	2955	2955	0
59	20240716	195000	298419895	2955	2955	2955	2955	0
60	20240716	194900	298419895	2955	2955	2955	2955	0
61	20240716	194800	298419895	2955	2955	2955	2955	0
62	20240716	194700	298419895	2955	2955	2955	2955	8648
63	20240716	194600	298419895	2955	2955	2955	2955	0
64	20240716	194500	298419895	2955	2955	2955	2955	0
65	20240716	194400	298419895	2955	2955	2955	2955	0
66	20240716	194300	298419895	2955	2955	2955	2955	0
67	20240716	194200	298419895	2955	2955	2955	2955	0
68	20240716	194100	298419895	2955	2955	2955	2955	0
69	20240716	194000	298419895	2955	2955	2955	2955	0
70	20240716	193900	298419895	2955	2955	2955	2955	0
71	20240716	193800	298419895	2955	2955	2955	2955	0
72	20240716	193700	298419895	2955	2955	2955	2955	0
73	20240716	193600	298419895	2955	2955	2955	2955	0
74	20240716	193500	298419895	2955	2955	2955	2955	0
75	20240716	193400	298419895	2955	2955	2955	2955	0
76	20240716	193300	298419895	2955	2955	2955	2955	0
77	20240716	193200	298419895	2955	2955	2955	2955	0
78	20240716	193100	298419895	2955	2955	2955	2955	0
79	20240716	193000	298419895	2955	2955	2955	2955	0
80	20240716	192900	298419895	2955	2955	2955	2955	0
81	20240716	192800	298419895	2955	2955	2955	2955	0
82	20240716	192700	298419895	2955	2955	2955	2955	0
83	20240716	192600	298419895	2955	2955	2955	2955	0
84	20240716	192500	298419895	2955	2955	2955	2955	0
85	20240716	192400	298419895	2955	2955	2955	2955	0
86	20240716	192300	298419895	2955	2955	2955	2955	0
87	20240716	192200	298419895	2955	2955	2955	2955	0
88	20240716	192100	298419895	2955	2955	2955	2955	0
89	20240716	192000	298419895	2955	2955	2955	2955	0
90	20240716	191900	298419895	2955	2955	2955	2955	0
91	20240716	191800	298419895	2955	2955	2955	2955	0
92	20240716	191700	298419895	2955	2955	2955	2955	8648
93	20240716	191600	298419895	2955	2955	2955	2955	0
94	20240716	191500	298419895	2955	2955	2955	2955	0
95	20240716	191400	298419895	2955	2955	2955	2955	0
96	20240716	191300	298419895	2955	2955	2955	2955	0
97	20240716	191200	298419895	2955	2955	2955	2955	0
98	20240716	191100	298419895	2955	2955	2955	2955	0
99	20240716	191000	298419895	2955	2955	2955	2955	0
100	20240716	190900	298419895	2955	2955	2955	2955	0
101	20240716	190800	298419895	2955	2955	2955	2955	0
102	20240716	190700	298419895	2955	2955	2955	2955	0
103	20240716	190600	298419895	2955	2955	2955	2955	0
104	20240716	190500	298419895	2955	2955	2955	2955	0
105	20240716	190400	298419895	2955	2955	2955	2955	0
106	20240716	190300	298419895	2955	2955	2955	2955	0
107	20240716	190200	298419895	2955	2955	2955	2955	0
108	20240716	190100	298419895	2955	2955	2955	2955	0
109	20240716	190000	298419895	2955	2955	2955	2955	0
110	20240716	185900	298419895	2955	2955	2955	2955	0
111	20240716	185800	298419895	2955	2955	2955	2955	0
112	20240716	185700	298419895	2955	2955	2955	2955	0
113	20240716	185600	298419895	2955	2955	2955	2955	0
114	20240716	185500	298419895	2955	2955	2955	2955	0
115	20240716	185400	298419895	2955	2955	2955	2955	0
116	20240716	185300	298419895	2955	2955	2955	2955	0
117	20240716	185200	298419895	2955	2955	2955	2955	0
118	20240716	185100	298419895	2955	2955	2955	2955	0
119	20240716	185000	298419895	2955	2955	2955	2955	0
120	20240716	184900	298419895	2955	2955	2955	2955	0
121	20240716	184800	298419895	2955	2955	2955	2955	0
122	20240716	184700	298419895	2955	2955	2955	2955	8648
123	20240716	184600	298419895	2955	2955	2955	2955	0
124	20240716	184500	298419895	2955	2955	2955	2955	0
125	20240716	184400	298419895	2955	2955	2955	2955	0
126	20240716	184300	298419895	2955	2955	2955	2955	0
127	20240716	184200	298419895	2955	2955	2955	2955	0
128	20240716	184100	298419895	2955	2955	2955	2955	0
129	20240716	184000	298419895	2955	2955	2955	2955	0
130	20240716	183900	298419895	2955	2955	2955	2955	0
131	20240716	183800	298419895	2955	2955	2955	2955	0
132	20240716	183700	298419895	2955	2955	2955	2955	0
133	20240716	183600	298419895	2955	2955	2955	2955	0
134	20240716	183500	298419895	2955	2955	2955	2955	0
135	20240716	183400	298419895	2955	2955	2955	2955	0
136	20240716	183300	298419895	2955	2955	2955	2955	0
137	20240716	183200	298419895	2955	2955	2955	2955	0
138	20240716	183100	298419895	2955	2955	2955	2955	0
139	20240716	183000	298419895	2955	2955	2955	2955	0
140	20240716	182900	298419895	2955	2955	2955	2955	0
141	20240716	182800	298419895	2955	2955	2955	2955	0
142	20240716	182700	298419895	2955	2955	2955	2955	0
143	20240716	182600	298419895	2955	2955	2955	2955	0
144	20240716	182500	298419895	2955	2955	2955	2955	0
145	20240716	182400	298419895	2955	2955	2955	2955	0
146	20240716	182300	298419895	2955	2955	2955	2955	0
147	20240716	182200	298419895	2955	2955	2955	2955	0
148	20240716	182100	298419895	2955	2955	2955	2955	0
149	20240716	182000	298419895	2955	2955	2955	2955	0
150	20240716	181900	298419895	2955	2955	2955	2955	0
151	20240716	181800	298419895	2955	2955	2955	2955	0
152	20240716	181700	298419895	2955	2955	2955	2955	8648
153	20240716	181600	298419895	2955	2955	2955	2955	0
154	20240716	181500	298419895	2955	2955	2955	2955	0
155	20240716	181400	298419895	2955	2955	2955	2955	0
156	20240716	181300	298419895	2955	2955	2955	2955	0
157	20240716	181200	298419895	2955	2955	2955	2955	0
158	20240716	181100	298419895	2955	2955	2955	2955	0
159	20240716	181000	298419895	2955	2955	2955	2955	0
160	20240716	180900	298419895	2955	2955	2955	2955	0
161	20240716	180800	298419895	2955	2955	2955	2955	0
162	20240716	180700	298419895	2955	2955	2955	2955	0
163	20240716	180600	298419895	2955	2955	2955	2955	0
164	20240716	180500	298419895	2955	2955	2955	2955	0
165	20240716	180400	298419895	2955	2955	2955	2955	0
166	20240716	180300	298419895	2955	2955	2955	2955	0
167	20240716	180200	298419895	2955	2955	2955	2955	0
168	20240716	180100	298419895	2955	2955	2955	2955	0
169	20240716	180000	298419895	2955	2955	2955	2955	0
170	20240716	175900	298419895	2955	2955	2955	2955	0
171	20240716	175800	298419895	2955	2955	2955	2955	0
172	20240716	175700	298419895	2955	2955	2955	2955	0
173	20240716	175600	298419895	2955	2955	2955	2955	0
174	20240716	175500	298419895	2955	2955	2955	2955	0
175	20240716	175400	298419895	2955	2955	2955	2955	0
176	20240716	175300	298419895	2955	2955	2955	2955	0
177	20240716	175200	298419895	2955	2955	2955	2955	0
178	20240716	175100	298419895	2955	2955	2955	2955	0
179	20240716	175000	298419895	2955	2955	2955	2955	0
180	20240716	174900	298419895	2955	2955	2955	2955	0
181	20240716	174800	298419895	2955	2955	2955	2955	0
182	20240716	174700	298419895	2955	2955	2955	2955	8648
183	20240716	174600	298419895	2955	2955	2955	2955	0
184	20240716	174500	298419895	2955	2955	2955	2955	0
185	20240716	174400	298419895	2955	2955	2955	2955	0
186	20240716	174300	298419895	2955	2955	2955	2955	0
187	20240716	174200	298419895	2955	2955	2955	2955	0
188	20240716	174100	298419895	2955	2955	2955	2955	0
189	20240716	174000	298419895	2955	2955	2955	2955	0
190	20240716	173900	298419895	2955	2955	2955	2955	0
191	20240716	173800	298419895	2955	2955	2955	2955	0
192	20240716	173700	298419895	2955	2955	2955	2955	0
193	20240716	173600	298419895	2955	2955	2955	2955	0
194	20240716	173500	298419895	2955	2955	2955	2955	0
195	20240716	173400	298419895	2955	2955	2955	2955	0
196	20240716	173300	298419895	2955	2955	2955	2955	0
197	20240716	173200	298419895	2955	2955	2955	2955	0
198	20240716	173100	298419895	2955	2955	2955	2955	0
199	20240716	173000	298419895	2955	2955	2955	2955	0
200	20240716	172900	298419895	2955	2955	2955	2955	0
201	20240716	172800	298419895	2955	2955	2955	2955	0
202	20240716	172700	298419895	2955	2955	2955	2955	0
203	20240716	172600	298419895	2955	2955	2955	2955	0
204	20240716	172500	298419895	2955	2955	2955	2955	0
205	20240716	172400	298419895	2955	2955	2955	2955	0
206	20240716	172300	298419895	2955	2955	2955	2955	0
207	20240716	172200	298419895	2955	2955	2955	2955	0
208	20240716	172100	298419895	2955	2955	2955	2955	0
209	20240716	172000	298419895	2955	2955	2955	2955	0
210	20240716	171900	298419895	2955	2955	2955	2955	0
211	20240716	171800	298419895	2955	2955	2955	2955	0
212	20240716	171700	298419895	2955	2955	2955	2955	8648
213	20240716	171600	298419895	2955	2955	2955	2955	0
214	20240716	171500	298419895	2955	2955	2955	2955	0
215	20240716	171400	298419895	2955	2955	2955	2955	0
216	20240716	171300	298419895	2955	2955	2955	2955	0
217	20240716	171200	298419895	2955	2955	2955	2955	0
218	20240716	171100	298419895	2955	2955	2955	2955	0
219	20240716	171000	298419895	2955	2955	2955	2955	0
220	20240716	170900	298419895	2955	2955	2955	2955	0
221	20240716	170800	298419895	2955	2955	2955	2955	0
222	20240716	170700	298419895	2955	2955	2955	2955	0
223	20240716	170600	298419895	2955	2955	2955	2955	0
224	20240716	170500	298419895	2955	2955	2955	2955	0
225	20240716	170400	298419895	2955	2955	2955	2955	0
226	20240716	170300	298419895	2955	2955	2955	2955	0
227	20240716	170200	298419895	2955	2955	2955	2955	0
228	20240716	170100	298419895	2955	2955	2955	2955	0
229	20240716	170000	298419895	2955	2955	2955	2955	0
230	20240716	165900	298419895	2955	2955	2955	2955	0
231	20240716	165800	298419895	2955	2955	2955	2955	0
232	20240716	165700	298419895	2955	2955	2955	2955	0
233	20240716	165600	298419895	2955	2955	2955	2955	0
234	20240716	165500	298419895	2955	2955	2955	2955	0
235	20240716	165400	298419895	2955	2955	2955	2955	0
236	20240716	165300	298419895	2955	2955	2955	2955	0
237	20240716	165200	298419895	2955	2955	2955	2955	0
238	20240716	165100	298419895	2955	2955	2955	2955	0
239	20240716	165000	298419895	2955	2955	2955	2955	0
240	20240716	164900	298419895	2955	2955	2955	2955	0
241	20240716	164800	298419895	2955	2955	2955	2955	0
242	20240716	164700	298419895	2955	2955	2955	2955	8648
243	20240716	164600	298419895	2955	2955	2955	2955	0
244	20240716	164500	298419895	2955	2955	2955	2955	0
245	20240716	164400	298419895	2955	2955	2955	2955	0
246	20240716	164300	298419895	2955	2955	2955	2955	0
247	20240716	164200	298419895	2955	2955	2955	2955	0
248	20240716	164100	298419895	2955	2955	2955	2955	0
249	20240716	164000	298419895	2955	2955	2955	2955	0
250	20240716	163900	298419895	2955	2955	2955	2955	0
251	20240716	163800	298419895	2955	2955	2955	2955	0
252	20240716	163700	298419895	2955	2955	2955	2955	0
253	20240716	163600	298419895	2955	2955	2955	2955	0
254	20240716	163500	298419895	2955	2955	2955	2955	0
255	20240716	163400	298419895	2955	2955	2955	2955	0
256	20240716	163300	298419895	2955	2955	2955	2955	0
257	20240716	163200	298419895	2955	2955	2955	2955	0
258	20240716	163100	298419895	2955	2955	2955	2955	0
259	20240716	163000	298419895	2955	2955	2955	2955	0
260	20240716	162900	298419895	2955	2955	2955	2955	0
261	20240716	162800	298419895	2955	2955	2955	2955	0
262	20240716	162700	298419895	2955	2955	2955	2955	0
263	20240716	162600	298419895	2955	2955	2955	2955	0
264	20240716	162500	298419895	2955	2955	2955	2955	0
265	20240716	162400	298419895	2955	2955	2955	2955	0
266	20240716	162300	298419895	2955	2955	2955	2955	0
267	20240716	162200	298419895	2955	2955	2955	2955	0
268	20240716	162100	298419895	2955	2955	2955	2955	0
269	20240716	162000	298419895	2955	2955	2955	2955	0
270	20240716	161900	298419895	2955	2955	2955	2955	0
271	20240716	161800	298419895	2955	2955	2955	2955	0
272	20240716	161700	298419895	2955	2955	2955	2955	8648
273	20240716	161600	298419895	2955	2955	2955	2955	0
274	20240716	161500	298419895	2955	2955	2955	2955	0
275	20240716	161400	298419895	2955	2955	2955	2955	0
276	20240716	161300	298419895	2955	2955	2955	2955	0
277	20240716	161200	298419895	2955	2955	2955	2955	0
278	20240716	161100	298419895	2955	2955	2955	2955	0
279	20240716	161000	298419895	2955	2955	2955	2955	0
280	20240716	160900	298419895	2955	2955	2955	2955	0
281	20240716	160800	298419895	2955	2955	2955	2955	0
282	20240716	160700	298419895	2955	2955	2955	2955	0
283	20240716	160600	298419895	2955	2955	2955	2955	0
284	20240716	160500	298419895	2955	2955	2955	2955	0
285	20240716	160400	298419895	2955	2955	2955	2955	0
286	20240716	160300	298419895	2955	2955	2955	2955	0
287	20240716	160200	298419895	2955	2955	2955	2955	0
288	20240716	160100	298419895	2955	2955	2955	2955	0
289	20240716	160000	298419895	2955	2955	2955	2955	0
290	20240716	155900	298419895	2955	2955	2955	2955	0
291	20240716	155800	298419895	2955	2955	2955	2955	0
292	20240716	155700	298419895	2955	2955	2955	2955	0
293	20240716	155600	298419895	2955	2955	2955	2955	0
294	20240716	155500	298419895	2955	2955	2955	2955	0
295	20240716	155400	298419895	2955	2955	2955	2955	0
296	20240716	155300	298419895	2955	2955	2955	2955	0
297	20240716	155200	298419895	2955	2955	2955	2955	0
298	20240716	155100	298419895	2955	2955	2955	2955	0
299	20240716	155000	298419895	2955	2955	2955	2955	0
300	20240716	154900	298419895	2955	2955	2955	2955	0
301	20240716	154800	298419895	2955	2955	2955	2955	0
302	20240716	154700	298419895	2955	2955	2955	2955	8648
303	20240716	154600	298419895	2955	2955	2955	2955	0
304	20240716	154500	298419895	2955	2955	2955	2955	0
305	20240716	154400	298419895	2955	2955	2955	2955	0
306	20240716	154300	298419895	2955	2955	2955	2955	0
307	20240716	154200	298419895	2955	2955	2955	2955	0
308	20240716	154100	298419895	2955	2955	2955	2955	0
309	20240716	154000	298419895	2955	2955	2955	2955	0
310	20240716	153900	298419895	2955	2955	2955	2955	0
311	20240716	153800	298419895	2955	2955	2955	2955	0
312	20240716	153700	298419895	2955	2955	2955	2955	0
313	20240716	153600	298419895	2955	2955	2955	2955	0
314	20240716	153500	298419895	2955	2955	2955	2955	0
315	20240716	153400	298419895	2955	2955	2955	2955	0
316	20240716	153300	298419895	2955	2955	2955	2955	0
317	20240716	153200	298419895	2955	2955	2955	2955	0
318	20240716	153100	298419895	2955	2955	2955	2955	0
319	20240716	153000	298419895	2955	2955	2955	2955	8648
320	20240716	152900	272865055	2930	2930	2930	2930	0
321	20240716	152800	272865055	2930	2930	2930	2930	0
322	20240716	152700	272865055	2930	2930	2930	2930	0
323	20240716	152600	272865055	2930	2930	2930	2930	0
324	20240716	152500	272865055	2930	2930	2930	2930	0
325	20240716	152400	272865055	2930	2930	2930	2930	0
326	20240716	152300	272865055	2930	2930	2930	2930	0
327	20240716	152200	272865055	2930	2930	2930	2930	0
328	20240716	152100	272865055	2930	2930	2930	2930	0
329	20240716	152000	272865055	2930	2930	2930	2930	0
330	20240716	151900	272865055	2930	2905	2930	2895	2602
331	20240716	151800	265304135	2930	2905	2930	2905	6082
332	20240716	151700	247577000	2905	2905	2905	2890	751
333	20240716	151600	245395630	2905	2905	2905	2905	30
334	20240716	151500	245308480	2870	2880	2880	2870	161
335	20240716	151400	244845410	2880	2900	2900	2875	29133
336	20240716	151300	160895210	2900	2900	2900	2900	53
337	20240716	151200	160741510	2910	2915	2915	2910	11
338	20240716	151100	160709455	2915	2910	2915	2900	3157
339	20240716	151000	151546930	2915	2915	2915	2915	292
340	20240716	150900	150695750	2915	2915	2915	2915	0
341	20240716	150800	150695750	2915	2915	2915	2915	0
342	20240716	150700	150695750	2915	2915	2915	2915	34
343	20240716	150600	150596640	2910	2910	2910	2910	6
344	20240716	150500	150579180	2910	2910	2910	2900	451
345	20240716	150400	149268405	2910	2910	2910	2910	0
346	20240716	150300	149268405	2910	2920	2920	2905	10058
347	20240716	150200	120037375	2920	2920	2920	2920	0
348	20240716	150100	120037375	2920	2920	2920	2920	98
349	20240716	150000	119751215	2930	2930	2930	2930	0
350	20240716	145900	119751215	2930	2930	2930	2930	0
351	20240716	145800	119751215	2930	2930	2930	2930	0
352	20240716	145700	119751215	2930	2930	2930	2930	18
353	20240716	145600	119698475	2920	2920	2920	2920	0
354	20240716	145500	119698475	2920	2920	2920	2920	0
355	20240716	145400	119698475	2920	2920	2920	2920	1
356	20240716	145300	119695555	2925	2925	2925	2925	0
357	20240716	145200	119695555	2925	2925	2925	2925	0
358	20240716	145100	119695555	2925	2925	2925	2925	0
359	20240716	145000	119695555	2925	2925	2925	2925	0
360	20240716	144900	119695555	2925	2925	2925	2925	0
361	20240716	144800	119695555	2925	2925	2925	2925	0
362	20240716	144700	119695555	2925	2925	2925	2925	0
363	20240716	144600	119695555	2925	2920	2925	2920	322
364	20240716	144500	118754625	2910	2910	2910	2910	0
365	20240716	144400	118754625	2910	2910	2910	2910	0
366	20240716	144300	118754625	2910	2910	2910	2910	0
367	20240716	144200	118754625	2910	2925	2925	2910	10000
368	20240716	144100	89641880	2935	2935	2935	2935	0
369	20240716	144000	89641880	2935	2935	2935	2935	0
370	20240716	143900	89641880	2935	2935	2935	2935	0
371	20240716	143800	89641880	2935	2935	2935	2935	0
372	20240716	143700	89641880	2935	2935	2935	2935	0
373	20240716	143600	89641880	2935	2935	2935	2935	10
374	20240716	143500	89612530	2935	2935	2935	2935	110
375	20240716	143400	89289680	2935	2935	2935	2935	155
376	20240716	143300	88834755	2920	2920	2920	2920	0
377	20240716	143200	88834755	2920	2920	2920	2920	0
378	20240716	143100	88834755	2920	2920	2920	2920	0
379	20240716	143000	88834755	2920	2920	2920	2920	0
380	20240716	142900	88834755	2920	2920	2920	2920	0
381	20240716	142800	88834755	2920	2920	2920	2920	36
382	20240716	142700	88729635	2920	2920	2920	2920	100
383	20240716	142600	88437635	2930	2930	2930	2930	0
384	20240716	142500	88437635	2930	2930	2930	2930	0
385	20240716	142400	88437635	2930	2930	2930	2930	339
386	20240716	142300	87444365	2935	2935	2935	2935	0
387	20240716	142200	87444365	2935	2935	2935	2935	0
388	20240716	142100	87444365	2935	2935	2935	2935	6
389	20240716	142000	87426755	2930	2930	2930	2930	0
390	20240716	141900	87426755	2930	2930	2930	2930	0
391	20240716	141800	87426755	2930	2930	2930	2930	0
392	20240716	141700	87426755	2930	2930	2930	2930	0
393	20240716	141600	87426755	2930	2930	2930	2930	0
394	20240716	141500	87426755	2930	2930	2930	2930	0
395	20240716	141400	87426755	2930	2930	2930	2930	0
396	20240716	141300	87426755	2930	2930	2930	2930	0
397	20240716	141200	87426755	2930	2930	2930	2930	0
398	20240716	141100	87426755	2930	2930	2930	2930	0
399	20240716	141000	87426755	2930	2930	2930	2930	0
400	20240716	140900	87426755	2930	2930	2930	2930	0
401	20240716	140800	87426755	2930	2930	2930	2930	0
402	20240716	140700	87426755	2930	2930	2930	2930	103
403	20240716	140600	87124965	2930	2930	2930	2930	0
404	20240716	140500	87124965	2930	2930	2930	2930	0
405	20240716	140400	87124965	2930	2930	2930	2930	0
406	20240716	140300	87124965	2930	2930	2930	2930	0
407	20240716	140200	87124965	2930	2930	2930	2930	0
408	20240716	140100	87124965	2930	2935	2935	2930	305
409	20240716	140000	86230465	2930	2930	2930	2930	0
410	20240716	135900	86230465	2930	2930	2930	2930	0
411	20240716	135800	86230465	2930	2930	2930	2930	0
412	20240716	135700	86230465	2930	2930	2930	2930	199
413	20240716	135600	85647395	2930	2930	2930	2930	10
414	20240716	135500	85618095	2930	2930	2930	2930	10
415	20240716	135400	85588795	2930	2930	2930	2930	15
416	20240716	135300	85544845	2930	2930	2930	2925	718
417	20240716	135200	83444180	2930	2930	2930	2930	0
418	20240716	135100	83444180	2930	2930	2930	2930	90
419	20240716	135000	83180480	2930	2930	2930	2930	0
420	20240716	134900	83180480	2930	2930	2930	2930	0
421	20240716	134800	83180480	2930	2930	2930	2930	0
422	20240716	134700	83180480	2930	2930	2930	2930	0
423	20240716	134600	83180480	2930	2930	2930	2930	0
424	20240716	134500	83180480	2930	2930	2930	2930	0
425	20240716	134400	83180480	2930	2930	2930	2930	0
426	20240716	134300	83180480	2930	2930	2930	2930	0
427	20240716	134200	83180480	2930	2930	2930	2930	0
428	20240716	134100	83180480	2930	2930	2930	2930	60
429	20240716	134000	83004680	2930	2930	2930	2930	10
430	20240716	133900	82975380	2930	2930	2930	2930	0
431	20240716	133800	82975380	2930	2930	2930	2930	0
432	20240716	133700	82975380	2930	2930	2930	2930	0
433	20240716	133600	82975380	2930	2930	2930	2930	0
434	20240716	133500	82975380	2930	2930	2930	2930	0
435	20240716	133400	82975380	2930	2930	2930	2930	0
436	20240716	133300	82975380	2930	2930	2930	2930	0
437	20240716	133200	82975380	2930	2930	2930	2930	30
438	20240716	133100	82887480	2930	2930	2930	2930	0
439	20240716	133000	82887480	2930	2930	2930	2930	2
440	20240716	132900	82881620	2930	2930	2930	2930	0
441	20240716	132800	82881620	2930	2930	2930	2930	60
442	20240716	132700	82705820	2930	2930	2930	2930	10
443	20240716	132600	82676520	2925	2925	2925	2925	2
444	20240716	132500	82670670	2925	2925	2925	2925	0
445	20240716	132400	82670670	2925	2925	2925	2925	50
446	20240716	132300	82524420	2925	2925	2925	2925	0
447	20240716	132200	82524420	2925	2925	2925	2925	0
448	20240716	132100	82524420	2925	2925	2925	2925	0
449	20240716	132000	82524420	2925	2925	2925	2925	0
450	20240716	131900	82524420	2925	2925	2925	2925	0
451	20240716	131800	82524420	2925	2925	2925	2925	102
452	20240716	131700	82226070	2930	2930	2930	2930	0
453	20240716	131600	82226070	2930	2930	2930	2930	0
454	20240716	131500	82226070	2930	2930	2930	2930	0
455	20240716	131400	82226070	2930	2930	2930	2930	0
456	20240716	131300	82226070	2930	2930	2930	2930	0
457	20240716	131200	82226070	2930	2930	2930	2930	0
458	20240716	131100	82226070	2930	2930	2930	2930	0
459	20240716	131000	82226070	2930	2930	2930	2930	0
460	20240716	130900	82226070	2930	2930	2930	2930	10
461	20240716	130800	82196770	2930	2930	2930	2930	55
462	20240716	130700	82035620	2930	2930	2930	2930	0
463	20240716	130600	82035620	2930	2930	2930	2930	0
464	20240716	130500	82035620	2930	2930	2930	2930	11
465	20240716	130400	82003390	2920	2920	2920	2920	0
466	20240716	130300	82003390	2920	2920	2920	2920	35
467	20240716	130200	81901190	2920	2920	2920	2920	91
468	20240716	130100	81635470	2930	2930	2930	2930	0
469	20240716	130000	81635470	2930	2930	2930	2930	0
470	20240716	125900	81635470	2930	2930	2930	2930	0
471	20240716	125800	81635470	2930	2930	2930	2930	0
472	20240716	125700	81635470	2930	2930	2930	2930	0
473	20240716	125600	81635470	2930	2930	2930	2930	10
474	20240716	125500	81606170	2925	2930	2930	2925	17
475	20240716	125400	81556395	2930	2930	2930	2930	10
476	20240716	125300	81527095	2930	2930	2930	2930	20
477	20240716	125200	81468495	2930	2930	2930	2930	30
478	20240716	125100	81380595	2920	2920	2920	2920	0
479	20240716	125000	81380595	2920	2920	2920	2920	0
480	20240716	124900	81380595	2920	2920	2920	2920	0
481	20240716	124800	81380595	2920	2920	2920	2920	0
482	20240716	124700	81380595	2920	2920	2920	2920	0
483	20240716	124600	81380595	2920	2920	2920	2920	506
484	20240716	124500	79903075	2925	2925	2925	2925	3
485	20240716	124400	79894300	2930	2930	2930	2930	0
486	20240716	124300	79894300	2930	2930	2930	2930	0
487	20240716	124200	79894300	2930	2930	2930	2930	100
488	20240716	124100	79601300	2925	2925	2925	2925	4100
489	20240716	124000	67608800	2930	2930	2930	2930	0
490	20240716	123900	67608800	2930	2930	2930	2930	0
491	20240716	123800	67608800	2930	2930	2930	2930	0
492	20240716	123700	67608800	2930	2930	2930	2930	0
493	20240716	123600	67608800	2930	2930	2930	2930	0
494	20240716	123500	67608800	2930	2930	2930	2930	0
495	20240716	123400	67608800	2930	2930	2930	2930	0
496	20240716	123300	67608800	2930	2930	2930	2930	1578
497	20240716	123200	62985260	2920	2920	2920	2920	0
498	20240716	123100	62985260	2920	2920	2920	2920	0
499	20240716	123000	62985260	2920	2920	2920	2920	0
500	20240716	122900	62985260	2920	2920	2920	2920	0
501	20240716	122800	62985260	2920	2920	2920	2920	20
502	20240716	122700	62926860	2920	2920	2920	2920	1
503	20240716	122600	62923940	2920	2920	2920	2920	1846
504	20240716	122500	57533620	2920	2920	2920	2920	0
505	20240716	122400	57533620	2920	2920	2920	2920	387
506	20240716	122300	56403580	2920	2920	2920	2920	0
507	20240716	122200	56403580	2920	2920	2920	2920	20
508	20240716	122100	56345180	2920	2920	2920	2920	54
509	20240716	122000	56187500	2920	2920	2920	2920	2
510	20240716	121900	56181660	2920	2920	2920	2920	0
511	20240716	121800	56181660	2920	2920	2920	2920	0
512	20240716	121700	56181660	2920	2920	2920	2920	320
513	20240716	121600	55247260	2930	2930	2930	2930	40
514	20240716	121500	55130060	2915	2915	2915	2915	0
515	20240716	121400	55130060	2915	2930	2930	2915	101
516	20240716	121300	54835510	2915	2915	2915	2915	35
517	20240716	121200	54733485	2920	2920	2920	2920	1
518	20240716	121100	54730565	2920	2920	2920	2920	0
519	20240716	121000	54730565	2920	2920	2920	2920	0
520	20240716	120900	54730565	2920	2920	2920	2920	0
521	20240716	120800	54730565	2920	2920	2920	2920	0
522	20240716	120700	54730565	2920	2920	2920	2920	158
523	20240716	120600	54269205	2925	2925	2925	2925	0
524	20240716	120500	54269205	2925	2925	2925	2925	6
525	20240716	120400	54251655	2920	2920	2920	2920	0
526	20240716	120300	54251655	2920	2920	2920	2920	54
527	20240716	120200	54093975	2925	2925	2925	2925	0
528	20240716	120100	54093975	2925	2925	2925	2925	0
529	20240716	120000	54093975	2925	2925	2925	2925	10
530	20240716	115900	54064725	2920	2920	2920	2920	0
531	20240716	115800	54064725	2920	2920	2920	2920	0
532	20240716	115700	54064725	2920	2920	2920	2920	0
533	20240716	115600	54064725	2920	2920	2920	2920	0
534	20240716	115500	54064725	2920	2920	2920	2920	137
535	20240716	115400	53664685	2920	2920	2920	2920	0
536	20240716	115300	53664685	2920	2920	2920	2920	0
537	20240716	115200	53664685	2920	2925	2925	2920	3000
538	20240716	115100	44903535	2925	2925	2925	2925	0
539	20240716	115000	44903535	2925	2925	2925	2925	0
540	20240716	114900	44903535	2925	2930	2930	2925	37
541	20240716	114800	44795295	2930	2930	2930	2930	0
542	20240716	114700	44795295	2930	2930	2930	2930	0
543	20240716	114600	44795295	2930	2930	2930	2930	0
544	20240716	114500	44795295	2930	2930	2930	2930	472
545	20240716	114400	43412335	2925	2935	2935	2925	1512
546	20240716	114300	38978115	2940	2940	2940	2940	2
547	20240716	114200	38972235	2940	2940	2940	2940	40
548	20240716	114100	38854635	2940	2940	2940	2940	17
549	20240716	114000	38804655	2940	2940	2940	2940	0
550	20240716	113900	38804655	2940	2940	2940	2940	10
551	20240716	113800	38775255	2940	2940	2940	2940	0
552	20240716	113700	38775255	2940	2940	2940	2940	0
553	20240716	113600	38775255	2940	2940	2940	2940	0
554	20240716	113500	38775255	2940	2940	2940	2940	0
555	20240716	113400	38775255	2940	2940	2940	2940	0
556	20240716	113300	38775255	2940	2940	2940	2940	60
557	20240716	113200	38598855	2935	2935	2935	2935	1
558	20240716	113100	38595920	2935	2935	2935	2935	101
559	20240716	113000	38299485	2935	2935	2935	2935	0
560	20240716	112900	38299485	2935	2940	2940	2935	34
561	20240716	112800	38199690	2940	2940	2940	2940	100
562	20240716	112700	37905690	2940	2940	2940	2940	0
563	20240716	112600	37905690	2940	2940	2940	2940	28
564	20240716	112500	37823370	2940	2940	2940	2940	0
565	20240716	112400	37823370	2940	2940	2940	2940	0
566	20240716	112300	37823370	2940	2940	2940	2940	0
567	20240716	112200	37823370	2940	2940	2940	2940	0
568	20240716	112100	37823370	2940	2940	2940	2940	10
569	20240716	112000	37793970	2930	2930	2930	2930	0
570	20240716	111900	37793970	2930	2930	2930	2930	0
571	20240716	111800	37793970	2930	2930	2930	2930	0
572	20240716	111700	37793970	2930	2930	2930	2930	0
573	20240716	111600	37793970	2930	2935	2935	2930	106
574	20240716	111500	37483375	2935	2935	2935	2935	0
575	20240716	111400	37483375	2935	2935	2935	2935	0
576	20240716	111300	37483375	2935	2935	2935	2935	22
577	20240716	111200	37418805	2940	2940	2940	2940	0
578	20240716	111100	37418805	2940	2940	2940	2940	10
579	20240716	111000	37389405	2940	2940	2940	2940	0
580	20240716	110900	37389405	2940	2940	2940	2940	0
581	20240716	110800	37389405	2940	2940	2940	2940	0
582	20240716	110700	37389405	2940	2940	2940	2940	26
583	20240716	110600	37312965	2940	2940	2940	2940	85
584	20240716	110500	37063065	2940	2940	2940	2940	15
585	20240716	110400	37018965	2940	2945	2945	2940	532
586	20240716	110300	35454735	2940	2940	2940	2940	0
587	20240716	110200	35454735	2940	2940	2940	2940	0
588	20240716	110100	35454735	2940	2940	2940	2940	0
589	20240716	110000	35454735	2940	2940	2940	2940	89
590	20240716	105900	35193075	2940	2940	2940	2940	0
591	20240716	105800	35193075	2940	2940	2940	2940	0
592	20240716	105700	35193075	2940	2940	2940	2940	0
593	20240716	105600	35193075	2940	2940	2940	2940	0
594	20240716	105500	35193075	2940	2940	2940	2940	0
595	20240716	105400	35193075	2940	2940	2940	2940	276
596	20240716	105300	34381635	2940	2935	2940	2930	479
597	20240716	105200	32975370	2940	2940	2940	2940	1
598	20240716	105100	32972430	2940	2940	2940	2940	55
599	20240716	105000	32810730	2945	2945	2945	2945	0
600	20240716	104900	32810730	2945	2945	2945	2945	0
601	20240716	104800	32810730	2945	2945	2945	2945	0
602	20240716	104700	32810730	2945	2945	2945	2945	0
603	20240716	104600	32810730	2945	2945	2945	2945	0
604	20240716	104500	32810730	2945	2945	2945	2945	0
605	20240716	104400	32810730	2945	2945	2945	2945	10
606	20240716	104300	32781280	2955	2955	2955	2955	0
607	20240716	104200	32781280	2955	2955	2955	2955	0
608	20240716	104100	32781280	2955	2955	2955	2955	10
609	20240716	104000	32751730	2945	2955	2955	2945	10
610	20240716	103900	32722230	2955	2955	2955	2955	20
611	20240716	103800	32663130	2955	2955	2955	2955	0
612	20240716	103700	32663130	2955	2955	2955	2955	0
613	20240716	103600	32663130	2955	2955	2955	2955	20
614	20240716	103500	32604030	2955	2955	2955	2955	10
615	20240716	103400	32574480	2935	2935	2935	2935	65
616	20240716	103300	32383705	2940	2950	2950	2940	46
617	20240716	103200	32248405	2955	2955	2955	2955	0
618	20240716	103100	32248405	2955	2955	2955	2955	20
619	20240716	103000	32189305	2955	2955	2955	2955	200
620	20240716	102900	31598305	2955	2955	2955	2955	0
621	20240716	102800	31598305	2955	2950	2955	2950	17
622	20240716	102700	31548105	2950	2950	2950	2950	215
623	20240716	102600	30913855	2950	2950	2950	2950	14
624	20240716	102500	30872555	2950	2950	2950	2950	0
625	20240716	102400	30872555	2950	2950	2950	2950	200
626	20240716	102300	30282555	2950	2950	2950	2950	0
627	20240716	102200	30282555	2950	2950	2950	2950	0
628	20240716	102100	30282555	2950	2950	2950	2950	0
629	20240716	102000	30282555	2950	2950	2950	2950	0
630	20240716	101900	30282555	2950	2950	2950	2950	339
631	20240716	101800	29282505	2945	2945	2945	2945	0
632	20240716	101700	29282505	2945	2945	2945	2945	19
633	20240716	101600	29226550	2945	2945	2945	2945	0
634	20240716	101500	29226550	2945	2945	2945	2945	0
635	20240716	101400	29226550	2945	2940	2945	2940	731
636	20240716	101300	27074635	2945	2945	2945	2945	0
637	20240716	101200	27074635	2945	2945	2945	2945	0
638	20240716	101100	27074635	2945	2945	2945	2945	0
639	20240716	101000	27074635	2945	2945	2945	2945	0
640	20240716	100900	27074635	2945	2945	2945	2945	0
641	20240716	100800	27074635	2945	2945	2945	2945	59
642	20240716	100700	26900880	2940	2940	2940	2940	160
643	20240716	100600	26430480	2940	2940	2940	2940	1980
644	20240716	100500	20609280	2945	2945	2945	2945	169
645	20240716	100400	20111575	2945	2945	2945	2945	0
646	20240716	100300	20111575	2945	2945	2945	2945	0
647	20240716	100200	20111575	2945	2960	2960	2945	333
648	20240716	100100	19130740	2960	2960	2960	2960	10
649	20240716	100000	19101140	2960	2960	2960	2945	124
650	20240716	095900	18735480	2960	2960	2960	2960	11
651	20240716	095800	18702920	2960	2960	2960	2960	0
652	20240716	095700	18702920	2960	2960	2960	2960	0
653	20240716	095600	18702920	2960	2960	2960	2960	0
654	20240716	095500	18702920	2960	2960	2960	2960	302
655	20240716	095400	17809000	2960	2960	2960	2960	20
656	20240716	095300	17749800	2945	2945	2945	2945	0
657	20240716	095200	17749800	2945	2945	2945	2945	398
658	20240716	095100	16577690	2950	2950	2950	2950	302
659	20240716	095000	15686790	2945	2945	2945	2945	0
660	20240716	094900	15686790	2945	2945	2945	2945	90
661	20240716	094800	15421740	2950	2950	2950	2945	1229
662	20240716	094700	11797570	2950	2950	2950	2950	0
663	20240716	094600	11797570	2950	2950	2950	2950	0
664	20240716	094500	11797570	2950	2950	2950	2950	3
665	20240716	094400	11788720	2950	2950	2950	2950	0
666	20240716	094300	11788720	2950	2950	2950	2950	0
667	20240716	094200	11788720	2950	2955	2955	2950	542
668	20240716	094100	10187285	2955	2975	2975	2950	1812
669	20240716	094000	4830810	2980	2980	2980	2980	83
670	20240716	093900	4583470	2980	2980	2980	2980	0
671	20240716	093800	4583470	2980	2980	2980	2980	0
672	20240716	093700	4583470	2980	2980	2980	2980	0
673	20240716	093600	4583470	2980	2980	2980	2980	0
674	20240716	093500	4583470	2980	2980	2980	2980	0
675	20240716	093400	4583470	2980	2980	2980	2980	0
676	20240716	093300	4583470	2980	2980	2980	2980	10
677	20240716	093200	4553670	2975	2975	2975	2975	0
678	20240716	093100	4553670	2975	2975	2975	2975	54
679	20240716	093000	4393020	2975	2975	2975	2975	0
680	20240716	092900	4393020	2975	2975	2975	2975	0
681	20240716	092800	4393020	2975	2975	2975	2975	0
682	20240716	092700	4393020	2975	2975	2975	2975	2
683	20240716	092600	4387070	2980	2980	2980	2980	30
684	20240716	092500	4297670	2980	2980	2980	2980	0
685	20240716	092400	4297670	2980	2980	2980	2980	5
686	20240716	092300	4282770	2980	2980	2980	2980	5
687	20240716	092200	4267870	2975	2975	2975	2975	11
688	20240716	092100	4235145	2980	2980	2980	2980	5
689	20240716	092000	4220245	2980	2980	2980	2980	0
690	20240716	091900	4220245	2980	2980	2980	2980	0
691	20240716	091800	4220245	2980	2980	2980	2980	1
692	20240716	091700	4217265	2980	2980	2980	2980	5
693	20240716	091600	4202365	2980	2980	2980	2980	1
694	20240716	091500	4199385	2980	2980	2980	2980	0
695	20240716	091400	4199385	2980	2975	2980	2975	159
696	20240716	091300	3725765	2980	2980	2980	2980	18
697	20240716	091200	3672125	2970	2970	2970	2970	194
698	20240716	091100	3095945	2985	2985	2985	2985	41
699	20240716	091000	2973560	2985	2970	2985	2970	83
700	20240716	090900	2727035	3000	2965	3000	2965	50
701	20240716	090800	2578145	2955	2955	2955	2955	0
702	20240716	090700	2578145	2955	2955	2955	2955	0
703	20240716	090600	2578145	2955	2955	2955	2955	0
704	20240716	090500	2578145	2955	2955	2955	2955	0
705	20240716	090400	2578145	2955	2955	2955	2955	0
706	20240716	090300	2578145	2955	2955	2955	2955	0
707	20240716	090200	2578145	2955	2955	2955	2955	1
708	20240716	090100	2575190	2955	2955	2955	2955	2
709	20240716	090000	2569280	2960	2960	2960	2960	868