KissMeData/052460/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	193700	83342215	3010	3010	3010	3010	402
3	20240715	193600	83342215	3010	3010	3010	3010	0
4	20240715	193500	83342215	3010	3010	3010	3010	0
5	20240715	193400	83342215	3010	3010	3010	3010	0
6	20240715	193300	83342215	3010	3010	3010	3010	0
7	20240715	193200	83342215	3010	3010	3010	3010	0
8	20240715	193100	83342215	3010	3010	3010	3010	0
9	20240715	193000	83342215	3010	3010	3010	3010	0
10	20240715	192900	83342215	3010	3010	3010	3010	0
11	20240715	192800	83342215	3010	3010	3010	3010	0
12	20240715	192700	83342215	3010	3010	3010	3010	0
13	20240715	192600	83342215	3010	3010	3010	3010	0
14	20240715	192500	83342215	3010	3010	3010	3010	0
15	20240715	192400	83342215	3010	3010	3010	3010	0
16	20240715	192300	83342215	3010	3010	3010	3010	0
17	20240715	192200	83342215	3010	3010	3010	3010	0
18	20240715	192100	83342215	3010	3010	3010	3010	0
19	20240715	192000	83342215	3010	3010	3010	3010	0
20	20240715	191900	83342215	3010	3010	3010	3010	0
21	20240715	191800	83342215	3010	3010	3010	3010	0
22	20240715	191700	83342215	3010	3010	3010	3010	0
23	20240715	191600	83342215	3010	3010	3010	3010	0
24	20240715	191500	83342215	3010	3010	3010	3010	0
25	20240715	191400	83342215	3010	3010	3010	3010	0
26	20240715	191300	83342215	3010	3010	3010	3010	0
27	20240715	191200	83342215	3010	3010	3010	3010	0
28	20240715	191100	83342215	3010	3010	3010	3010	0
29	20240715	191000	83342215	3010	3010	3010	3010	0
30	20240715	190900	83342215	3010	3010	3010	3010	0
31	20240715	190800	83342215	3010	3010	3010	3010	0
32	20240715	190700	83342215	3010	3010	3010	3010	402
33	20240715	190600	83342215	3010	3010	3010	3010	0
34	20240715	190500	83342215	3010	3010	3010	3010	0
35	20240715	190400	83342215	3010	3010	3010	3010	0
36	20240715	190300	83342215	3010	3010	3010	3010	0
37	20240715	190200	83342215	3010	3010	3010	3010	0
38	20240715	190100	83342215	3010	3010	3010	3010	0
39	20240715	190000	83342215	3010	3010	3010	3010	0
40	20240715	185900	83342215	3010	3010	3010	3010	0
41	20240715	185800	83342215	3010	3010	3010	3010	0
42	20240715	185700	83342215	3010	3010	3010	3010	0
43	20240715	185600	83342215	3010	3010	3010	3010	0
44	20240715	185500	83342215	3010	3010	3010	3010	0
45	20240715	185400	83342215	3010	3010	3010	3010	0
46	20240715	185300	83342215	3010	3010	3010	3010	0
47	20240715	185200	83342215	3010	3010	3010	3010	0
48	20240715	185100	83342215	3010	3010	3010	3010	0
49	20240715	185000	83342215	3010	3010	3010	3010	0
50	20240715	184900	83342215	3010	3010	3010	3010	0
51	20240715	184800	83342215	3010	3010	3010	3010	0
52	20240715	184700	83342215	3010	3010	3010	3010	0
53	20240715	184600	83342215	3010	3010	3010	3010	0
54	20240715	184500	83342215	3010	3010	3010	3010	0
55	20240715	184400	83342215	3010	3010	3010	3010	0
56	20240715	184300	83342215	3010	3010	3010	3010	0
57	20240715	184200	83342215	3010	3010	3010	3010	0
58	20240715	184100	83342215	3010	3010	3010	3010	0
59	20240715	184000	83342215	3010	3010	3010	3010	0
60	20240715	183900	83342215	3010	3010	3010	3010	0
61	20240715	183800	83342215	3010	3010	3010	3010	0
62	20240715	183700	83342215	3010	3010	3010	3010	402
63	20240715	183600	83342215	3010	3010	3010	3010	0
64	20240715	183500	83342215	3010	3010	3010	3010	0
65	20240715	183400	83342215	3010	3010	3010	3010	0
66	20240715	183300	83342215	3010	3010	3010	3010	0
67	20240715	183200	83342215	3010	3010	3010	3010	0
68	20240715	183100	83342215	3010	3010	3010	3010	0
69	20240715	183000	83342215	3010	3010	3010	3010	0
70	20240715	182900	83342215	3010	3010	3010	3010	0
71	20240715	182800	83342215	3010	3010	3010	3010	0
72	20240715	182700	83342215	3010	3010	3010	3010	0
73	20240715	182600	83342215	3010	3010	3010	3010	0
74	20240715	182500	83342215	3010	3010	3010	3010	0
75	20240715	182400	83342215	3010	3010	3010	3010	0
76	20240715	182300	83342215	3010	3010	3010	3010	0
77	20240715	182200	83342215	3010	3010	3010	3010	0
78	20240715	182100	83342215	3010	3010	3010	3010	0
79	20240715	182000	83342215	3010	3010	3010	3010	0
80	20240715	181900	83342215	3010	3010	3010	3010	0
81	20240715	181800	83342215	3010	3010	3010	3010	0
82	20240715	181700	83342215	3010	3010	3010	3010	0
83	20240715	181600	83342215	3010	3010	3010	3010	0
84	20240715	181500	83342215	3010	3010	3010	3010	0
85	20240715	181400	83342215	3010	3010	3010	3010	0
86	20240715	181300	83342215	3010	3010	3010	3010	0
87	20240715	181200	83342215	3010	3010	3010	3010	0
88	20240715	181100	83342215	3010	3010	3010	3010	0
89	20240715	181000	83342215	3010	3010	3010	3010	0
90	20240715	180900	83342215	3010	3010	3010	3010	0
91	20240715	180800	83342215	3010	3010	3010	3010	0
92	20240715	180700	83342215	3010	3010	3010	3010	402
93	20240715	180600	83342215	3010	3010	3010	3010	0
94	20240715	180500	83342215	3010	3010	3010	3010	0
95	20240715	180400	83342215	3010	3010	3010	3010	0
96	20240715	180300	83342215	3010	3010	3010	3010	0
97	20240715	180200	83342215	3010	3010	3010	3010	0
98	20240715	180100	83342215	3010	3010	3010	3010	0
99	20240715	180000	83342215	3010	3010	3010	3010	0
100	20240715	175900	83342215	3010	3010	3010	3010	0
101	20240715	175800	83342215	3010	3010	3010	3010	0
102	20240715	175700	83342215	3010	3010	3010	3010	0
103	20240715	175600	83342215	3010	3010	3010	3010	0
104	20240715	175500	83342215	3010	3010	3010	3010	0
105	20240715	175400	83342215	3010	3010	3010	3010	0
106	20240715	175300	83342215	3010	3010	3010	3010	0
107	20240715	175200	83342215	3010	3010	3010	3010	0
108	20240715	175100	83342215	3010	3010	3010	3010	0
109	20240715	175000	83342215	3010	3010	3010	3010	0
110	20240715	174900	83342215	3010	3010	3010	3010	0
111	20240715	174800	83342215	3010	3010	3010	3010	0
112	20240715	174700	83342215	3010	3010	3010	3010	0
113	20240715	174600	83342215	3010	3010	3010	3010	0
114	20240715	174500	83342215	3010	3010	3010	3010	0
115	20240715	174400	83342215	3010	3010	3010	3010	0
116	20240715	174300	83342215	3010	3010	3010	3010	0
117	20240715	174200	83342215	3010	3010	3010	3010	0
118	20240715	174100	83342215	3010	3010	3010	3010	0
119	20240715	174000	83342215	3010	3010	3010	3010	0
120	20240715	173900	83342215	3010	3010	3010	3010	0
121	20240715	173800	83342215	3010	3010	3010	3010	0
122	20240715	173700	83342215	3010	3010	3010	3010	402
123	20240715	173600	83342215	3010	3010	3010	3010	0
124	20240715	173500	83342215	3010	3010	3010	3010	0
125	20240715	173400	83342215	3010	3010	3010	3010	0
126	20240715	173300	83342215	3010	3010	3010	3010	0
127	20240715	173200	83342215	3010	3010	3010	3010	0
128	20240715	173100	83342215	3010	3010	3010	3010	0
129	20240715	173000	83342215	3010	3010	3010	3010	0
130	20240715	172900	83342215	3010	3010	3010	3010	0
131	20240715	172800	83342215	3010	3010	3010	3010	0
132	20240715	172700	83342215	3010	3010	3010	3010	0
133	20240715	172600	83342215	3010	3010	3010	3010	0
134	20240715	172500	83342215	3010	3010	3010	3010	0
135	20240715	172400	83342215	3010	3010	3010	3010	0
136	20240715	172300	83342215	3010	3010	3010	3010	0
137	20240715	172200	83342215	3010	3010	3010	3010	0
138	20240715	172100	83342215	3010	3010	3010	3010	0
139	20240715	172000	83342215	3010	3010	3010	3010	0
140	20240715	171900	83342215	3010	3010	3010	3010	0
141	20240715	171800	83342215	3010	3010	3010	3010	0
142	20240715	171700	83342215	3010	3010	3010	3010	0
143	20240715	171600	83342215	3010	3010	3010	3010	0
144	20240715	171500	83342215	3010	3010	3010	3010	0
145	20240715	171400	83342215	3010	3010	3010	3010	0
146	20240715	171300	83342215	3010	3010	3010	3010	0
147	20240715	171200	83342215	3010	3010	3010	3010	0
148	20240715	171100	83342215	3010	3010	3010	3010	0
149	20240715	171000	83342215	3010	3010	3010	3010	0
150	20240715	170900	83342215	3010	3010	3010	3010	0
151	20240715	170800	83342215	3010	3010	3010	3010	0
152	20240715	170700	83342215	3010	3010	3010	3010	402
153	20240715	170600	83342215	3010	3010	3010	3010	0
154	20240715	170500	83342215	3010	3010	3010	3010	0
155	20240715	170400	83342215	3010	3010	3010	3010	0
156	20240715	170300	83342215	3010	3010	3010	3010	0
157	20240715	170200	83342215	3010	3010	3010	3010	0
158	20240715	170100	83342215	3010	3010	3010	3010	0
159	20240715	170000	83342215	3010	3010	3010	3010	0
160	20240715	165900	83342215	3010	3010	3010	3010	0
161	20240715	165800	83342215	3010	3010	3010	3010	0
162	20240715	165700	83342215	3010	3010	3010	3010	0
163	20240715	165600	83342215	3010	3010	3010	3010	0
164	20240715	165500	83342215	3010	3010	3010	3010	0
165	20240715	165400	83342215	3010	3010	3010	3010	0
166	20240715	165300	83342215	3010	3010	3010	3010	0
167	20240715	165200	83342215	3010	3010	3010	3010	0
168	20240715	165100	83342215	3010	3010	3010	3010	0
169	20240715	165000	83342215	3010	3010	3010	3010	0
170	20240715	164900	83342215	3010	3010	3010	3010	0
171	20240715	164800	83342215	3010	3010	3010	3010	0
172	20240715	164700	83342215	3010	3010	3010	3010	0
173	20240715	164600	83342215	3010	3010	3010	3010	0
174	20240715	164500	83342215	3010	3010	3010	3010	0
175	20240715	164400	83342215	3010	3010	3010	3010	0
176	20240715	164300	83342215	3010	3010	3010	3010	0
177	20240715	164200	83342215	3010	3010	3010	3010	0
178	20240715	164100	83342215	3010	3010	3010	3010	0
179	20240715	164000	83342215	3010	3010	3010	3010	0
180	20240715	163900	83342215	3010	3010	3010	3010	0
181	20240715	163800	83342215	3010	3010	3010	3010	0
182	20240715	163700	83342215	3010	3010	3010	3010	402
183	20240715	163600	83342215	3010	3010	3010	3010	0
184	20240715	163500	83342215	3010	3010	3010	3010	0
185	20240715	163400	83342215	3010	3010	3010	3010	0
186	20240715	163300	83342215	3010	3010	3010	3010	0
187	20240715	163200	83342215	3010	3010	3010	3010	0
188	20240715	163100	83342215	3010	3010	3010	3010	0
189	20240715	163000	83342215	3010	3010	3010	3010	0
190	20240715	162900	83342215	3010	3010	3010	3010	0
191	20240715	162800	83342215	3010	3010	3010	3010	0
192	20240715	162700	83342215	3010	3010	3010	3010	0
193	20240715	162600	83342215	3010	3010	3010	3010	0
194	20240715	162500	83342215	3010	3010	3010	3010	0
195	20240715	162400	83342215	3010	3010	3010	3010	0
196	20240715	162300	83342215	3010	3010	3010	3010	0
197	20240715	162200	83342215	3010	3010	3010	3010	0
198	20240715	162100	83342215	3010	3010	3010	3010	0
199	20240715	162000	83342215	3010	3010	3010	3010	0
200	20240715	161900	83342215	3010	3010	3010	3010	0
201	20240715	161800	83342215	3010	3010	3010	3010	0
202	20240715	161700	83342215	3010	3010	3010	3010	0
203	20240715	161600	83342215	3010	3010	3010	3010	0
204	20240715	161500	83342215	3010	3010	3010	3010	0
205	20240715	161400	83342215	3010	3010	3010	3010	0
206	20240715	161300	83342215	3010	3010	3010	3010	0
207	20240715	161200	83342215	3010	3010	3010	3010	0
208	20240715	161100	83342215	3010	3010	3010	3010	0
209	20240715	161000	83342215	3010	3010	3010	3010	0
210	20240715	160900	83342215	3010	3010	3010	3010	0
211	20240715	160800	83342215	3010	3010	3010	3010	0
212	20240715	160700	83342215	3010	3010	3010	3010	402
213	20240715	160600	83342215	3010	3010	3010	3010	0
214	20240715	160500	83342215	3010	3010	3010	3010	0
215	20240715	160400	83342215	3010	3010	3010	3010	0
216	20240715	160300	83342215	3010	3010	3010	3010	0
217	20240715	160200	83342215	3010	3010	3010	3010	0
218	20240715	160100	83342215	3010	3010	3010	3010	0
219	20240715	160000	83342215	3010	3010	3010	3010	0
220	20240715	155900	83342215	3010	3010	3010	3010	0
221	20240715	155800	83342215	3010	3010	3010	3010	0
222	20240715	155700	83342215	3010	3010	3010	3010	0
223	20240715	155600	83342215	3010	3010	3010	3010	0
224	20240715	155500	83342215	3010	3010	3010	3010	0
225	20240715	155400	83342215	3010	3010	3010	3010	0
226	20240715	155300	83342215	3010	3010	3010	3010	0
227	20240715	155200	83342215	3010	3010	3010	3010	0
228	20240715	155100	83342215	3010	3010	3010	3010	0
229	20240715	155000	83342215	3010	3010	3010	3010	0
230	20240715	154900	83342215	3010	3010	3010	3010	0
231	20240715	154800	83342215	3010	3010	3010	3010	0
232	20240715	154700	83342215	3010	3010	3010	3010	0
233	20240715	154600	83342215	3010	3010	3010	3010	0
234	20240715	154500	83342215	3010	3010	3010	3010	0
235	20240715	154400	83342215	3010	3010	3010	3010	0
236	20240715	154300	83342215	3010	3010	3010	3010	0
237	20240715	154200	83342215	3010	3010	3010	3010	0
238	20240715	154100	83342215	3010	3010	3010	3010	0
239	20240715	154000	83342215	3010	3010	3010	3010	0
240	20240715	153900	83342215	3010	3010	3010	3010	0
241	20240715	153800	83342215	3010	3010	3010	3010	0
242	20240715	153700	83342215	3010	3010	3010	3010	402
243	20240715	153600	83342215	3010	3010	3010	3010	0
244	20240715	153500	83342215	3010	3010	3010	3010	0
245	20240715	153400	83342215	3010	3010	3010	3010	0
246	20240715	153300	83342215	3010	3010	3010	3010	0
247	20240715	153200	83342215	3010	3010	3010	3010	0
248	20240715	153100	83342215	3010	3010	3010	3010	0
249	20240715	153000	83342215	3010	3010	3010	3010	402
250	20240715	152900	82132195	3010	3010	3010	3010	0
251	20240715	152800	82132195	3010	3010	3010	3010	0
252	20240715	152700	82132195	3010	3010	3010	3010	0
253	20240715	152600	82132195	3010	3010	3010	3010	0
254	20240715	152500	82132195	3010	3010	3010	3010	0
255	20240715	152400	82132195	3010	3010	3010	3010	0
256	20240715	152300	82132195	3010	3010	3010	3010	0
257	20240715	152200	82132195	3010	3010	3010	3010	0
258	20240715	152100	82132195	3010	3010	3010	3010	0
259	20240715	152000	82132195	3010	3010	3010	3010	0
260	20240715	151900	82132195	3010	2995	3010	2995	425
261	20240715	151800	80858010	2980	2980	2980	2980	0
262	20240715	151700	80858010	2980	2980	2980	2980	567
263	20240715	151600	79168350	2995	2995	2995	2995	0
264	20240715	151500	79168350	2995	2995	2995	2995	6
265	20240715	151400	79150380	2995	2995	2995	2995	0
266	20240715	151300	79150380	2995	2995	2995	2995	4
267	20240715	151200	79138400	2990	2990	2990	2990	0
268	20240715	151100	79138400	2990	2990	2990	2990	0
269	20240715	151000	79138400	2990	2990	2990	2990	668
270	20240715	150900	77141080	2990	2990	2990	2990	0
271	20240715	150800	77141080	2990	2990	2990	2990	0
272	20240715	150700	77141080	2990	2990	2990	2990	9
273	20240715	150600	77114170	2990	2990	2990	2990	0
274	20240715	150500	77114170	2990	2990	2990	2990	0
275	20240715	150400	77114170	2990	2990	2990	2990	0
276	20240715	150300	77114170	2990	2975	2990	2975	41
277	20240715	150200	76992180	2975	2990	2990	2975	1250
278	20240715	150100	73272425	2995	2995	2995	2995	0
279	20240715	150000	73272425	2995	2995	2995	2995	0
280	20240715	145900	73272425	2995	2995	2995	2995	0
281	20240715	145800	73272425	2995	2995	2995	2995	0
282	20240715	145700	73272425	2995	2995	2995	2995	0
283	20240715	145600	73272425	2995	2995	2995	2995	0
284	20240715	145500	73272425	2995	2995	2995	2995	0
285	20240715	145400	73272425	2995	2995	2995	2995	0
286	20240715	145300	73272425	2995	2995	2995	2995	0
287	20240715	145200	73272425	2995	2995	2995	2995	0
288	20240715	145100	73272425	2995	2995	2995	2995	0
289	20240715	145000	73272425	2995	2995	2995	2995	15
290	20240715	144900	73227500	2995	2995	2995	2995	0
291	20240715	144800	73227500	2995	2995	2995	2995	3
292	20240715	144700	73218515	2985	2985	2985	2985	33
293	20240715	144600	73120010	2995	2995	2995	2995	0
294	20240715	144500	73120010	2995	2995	2995	2995	0
295	20240715	144400	73120010	2995	2995	2995	2995	0
296	20240715	144300	73120010	2995	2995	2995	2995	0
297	20240715	144200	73120010	2995	2995	2995	2995	0
298	20240715	144100	73120010	2995	2985	2995	2985	517
299	20240715	144000	71576655	2985	2985	2985	2985	0
300	20240715	143900	71576655	2985	2985	2985	2985	0
301	20240715	143800	71576655	2985	2985	2985	2985	101
302	20240715	143700	71275170	2985	2985	2985	2985	6
303	20240715	143600	71257260	2985	2985	2985	2985	0
304	20240715	143500	71257260	2985	2985	2985	2985	0
305	20240715	143400	71257260	2985	2985	2985	2985	2
306	20240715	143300	71251290	2990	2990	2990	2990	0
307	20240715	143200	71251290	2990	2990	2990	2990	0
308	20240715	143100	71251290	2990	2990	2990	2990	0
309	20240715	143000	71251290	2990	2990	2990	2990	0
310	20240715	142900	71251290	2990	2990	2990	2990	0
311	20240715	142800	71251290	2990	2990	2990	2990	0
312	20240715	142700	71251290	2990	2990	2990	2990	0
313	20240715	142600	71251290	2990	2990	2990	2990	0
314	20240715	142500	71251290	2990	2990	2990	2990	0
315	20240715	142400	71251290	2990	2990	2990	2990	0
316	20240715	142300	71251290	2990	2990	2990	2990	0
317	20240715	142200	71251290	2990	2990	2990	2990	0
318	20240715	142100	71251290	2990	2995	2995	2990	2
319	20240715	142000	71245305	2985	2985	2985	2985	0
320	20240715	141900	71245305	2985	2985	2985	2985	0
321	20240715	141800	71245305	2985	2985	2985	2985	0
322	20240715	141700	71245305	2985	2985	2985	2985	1
323	20240715	141600	71242320	3000	3000	3000	3000	0
324	20240715	141500	71242320	3000	3000	3000	3000	0
325	20240715	141400	71242320	3000	3000	3000	3000	0
326	20240715	141300	71242320	3000	3000	3000	3000	0
327	20240715	141200	71242320	3000	3000	3000	3000	1
328	20240715	141100	71239320	2985	2985	2985	2985	0
329	20240715	141000	71239320	2985	2990	2990	2985	150
330	20240715	140900	70791565	3000	3000	3000	3000	0
331	20240715	140800	70791565	3000	2995	3000	2995	50
332	20240715	140700	70641640	3000	3000	3000	3000	0
333	20240715	140600	70641640	3000	3000	3000	3000	0
334	20240715	140500	70641640	3000	3000	3000	3000	0
335	20240715	140400	70641640	3000	3000	3000	3000	0
336	20240715	140300	70641640	3000	3000	3000	3000	0
337	20240715	140200	70641640	3000	3000	3000	3000	0
338	20240715	140100	70641640	3000	3000	3000	3000	0
339	20240715	140000	70641640	3000	3000	3000	3000	0
340	20240715	135900	70641640	3000	3000	3000	3000	0
341	20240715	135800	70641640	3000	3000	3000	3000	0
342	20240715	135700	70641640	3000	3000	3000	3000	0
343	20240715	135600	70641640	3000	3000	3000	3000	0
344	20240715	135500	70641640	3000	3000	3000	3000	0
345	20240715	135400	70641640	3000	3000	3000	3000	0
346	20240715	135300	70641640	3000	3000	3000	3000	0
347	20240715	135200	70641640	3000	3000	3000	3000	0
348	20240715	135100	70641640	3000	3000	3000	3000	0
349	20240715	135000	70641640	3000	3000	3000	3000	0
350	20240715	134900	70641640	3000	3000	3000	3000	0
351	20240715	134800	70641640	3000	3000	3000	3000	0
352	20240715	134700	70641640	3000	3000	3000	3000	1
353	20240715	134600	70638640	3000	3000	3000	3000	0
354	20240715	134500	70638640	3000	3000	3000	3000	0
355	20240715	134400	70638640	3000	3000	3000	3000	0
356	20240715	134300	70638640	3000	3000	3000	3000	0
357	20240715	134200	70638640	3000	3000	3000	3000	0
358	20240715	134100	70638640	3000	3000	3000	3000	0
359	20240715	134000	70638640	3000	3000	3000	3000	0
360	20240715	133900	70638640	3000	3000	3000	3000	0
361	20240715	133800	70638640	3000	3000	3000	3000	0
362	20240715	133700	70638640	3000	3000	3000	3000	0
363	20240715	133600	70638640	3000	3000	3000	3000	0
364	20240715	133500	70638640	3000	3000	3000	3000	0
365	20240715	133400	70638640	3000	3000	3000	3000	0
366	20240715	133300	70638640	3000	3000	3000	3000	0
367	20240715	133200	70638640	3000	3000	3000	3000	0
368	20240715	133100	70638640	3000	3000	3000	3000	1
369	20240715	133000	70635640	3000	3000	3000	3000	0
370	20240715	132900	70635640	3000	3000	3000	3000	0
371	20240715	132800	70635640	3000	3000	3000	3000	0
372	20240715	132700	70635640	3000	3000	3000	3000	1140
373	20240715	132600	67215640	3000	3000	3000	3000	0
374	20240715	132500	67215640	3000	3000	3000	3000	0
375	20240715	132400	67215640	3000	3000	3000	3000	0
376	20240715	132300	67215640	3000	3000	3000	3000	0
377	20240715	132200	67215640	3000	3000	3000	3000	1
378	20240715	132100	67212640	2985	2985	2985	2985	0
379	20240715	132000	67212640	2985	3000	3000	2985	2035
380	20240715	131900	61116760	3000	2995	3000	2995	134
381	20240715	131800	60715100	2995	2995	2995	2995	201
382	20240715	131700	60113105	2990	2990	2990	2990	0
383	20240715	131600	60113105	2990	2990	2990	2990	59
384	20240715	131500	59936695	2990	2990	2990	2990	0
385	20240715	131400	59936695	2990	2990	2990	2990	0
386	20240715	131300	59936695	2990	2990	2990	2990	0
387	20240715	131200	59936695	2990	2990	2990	2990	0
388	20240715	131100	59936695	2990	2990	2990	2990	0
389	20240715	131000	59936695	2990	2990	2990	2990	0
390	20240715	130900	59936695	2990	2990	2990	2990	0
391	20240715	130800	59936695	2990	2990	2990	2990	0
392	20240715	130700	59936695	2990	2990	2990	2990	10
393	20240715	130600	59906795	2995	2995	2995	2995	0
394	20240715	130500	59906795	2995	2995	2995	2995	0
395	20240715	130400	59906795	2995	2995	2995	2995	0
396	20240715	130300	59906795	2995	2995	2995	2995	0
397	20240715	130200	59906795	2995	2995	2995	2995	0
398	20240715	130100	59906795	2995	2995	2995	2995	0
399	20240715	130000	59906795	2995	2995	2995	2995	0
400	20240715	125900	59906795	2995	2995	2995	2995	0
401	20240715	125800	59906795	2995	2995	2995	2995	0
402	20240715	125700	59906795	2995	2995	2995	2995	0
403	20240715	125600	59906795	2995	2995	2995	2995	0
404	20240715	125500	59906795	2995	2995	2995	2995	0
405	20240715	125400	59906795	2995	2995	2995	2995	0
406	20240715	125300	59906795	2995	2995	2995	2995	0
407	20240715	125200	59906795	2995	2995	2995	2995	0
408	20240715	125100	59906795	2995	2995	2995	2995	0
409	20240715	125000	59906795	2995	2995	2995	2995	0
410	20240715	124900	59906795	2995	2995	2995	2995	0
411	20240715	124800	59906795	2995	2995	2995	2995	0
412	20240715	124700	59906795	2995	2995	2995	2995	0
413	20240715	124600	59906795	2995	2995	2995	2995	0
414	20240715	124500	59906795	2995	2995	2995	2995	0
415	20240715	124400	59906795	2995	2995	2995	2995	0
416	20240715	124300	59906795	2995	2995	2995	2995	0
417	20240715	124200	59906795	2995	2995	2995	2995	0
418	20240715	124100	59906795	2995	2995	2995	2995	0
419	20240715	124000	59906795	2995	2995	2995	2995	0
420	20240715	123900	59906795	2995	2995	2995	2995	0
421	20240715	123800	59906795	2995	2995	2995	2995	0
422	20240715	123700	59906795	2995	2995	2995	2995	0
423	20240715	123600	59906795	2995	2995	2995	2995	0
424	20240715	123500	59906795	2995	2995	2995	2995	0
425	20240715	123400	59906795	2995	2995	2995	2995	0
426	20240715	123300	59906795	2995	2995	2995	2995	1
427	20240715	123200	59903800	2985	2985	2985	2985	0
428	20240715	123100	59903800	2985	2985	2985	2985	0
429	20240715	123000	59903800	2985	2985	2985	2985	0
430	20240715	122900	59903800	2985	2985	2985	2985	0
431	20240715	122800	59903800	2985	2985	2985	2985	0
432	20240715	122700	59903800	2985	2985	2985	2985	0
433	20240715	122600	59903800	2985	2985	2985	2985	39
434	20240715	122500	59787385	2990	2990	2990	2990	0
435	20240715	122400	59787385	2990	2990	2990	2990	0
436	20240715	122300	59787385	2990	2990	2990	2990	0
437	20240715	122200	59787385	2990	2990	2990	2990	0
438	20240715	122100	59787385	2990	2990	2990	2990	0
439	20240715	122000	59787385	2990	2990	2990	2990	0
440	20240715	121900	59787385	2990	2990	2990	2990	0
441	20240715	121800	59787385	2990	2990	2990	2990	0
442	20240715	121700	59787385	2990	2990	2990	2990	0
443	20240715	121600	59787385	2990	2990	2990	2990	158
444	20240715	121500	59314965	2990	2990	2990	2990	150
445	20240715	121400	58866465	2990	2990	2990	2990	0
446	20240715	121300	58866465	2990	2990	2990	2990	0
447	20240715	121200	58866465	2990	2990	2990	2990	5
448	20240715	121100	58851515	2985	2985	2985	2985	0
449	20240715	121000	58851515	2985	2985	2985	2985	0
450	20240715	120900	58851515	2985	2985	2985	2985	0
451	20240715	120800	58851515	2985	2985	2985	2985	0
452	20240715	120700	58851515	2985	2985	2985	2985	0
453	20240715	120600	58851515	2985	2985	2985	2985	0
454	20240715	120500	58851515	2985	2985	2985	2985	0
455	20240715	120400	58851515	2985	2985	2985	2985	0
456	20240715	120300	58851515	2985	2985	2985	2985	0
457	20240715	120200	58851515	2985	2985	2985	2985	0
458	20240715	120100	58851515	2985	2985	2985	2985	0
459	20240715	120000	58851515	2985	2985	2985	2985	0
460	20240715	115900	58851515	2985	2985	2985	2985	509
461	20240715	115800	57332150	2985	2985	2985	2985	42
462	20240715	115700	57206780	2990	2990	2990	2990	1
463	20240715	115600	57203790	2985	2985	2985	2985	0
464	20240715	115500	57203790	2985	2985	2985	2985	0
465	20240715	115400	57203790	2985	2985	2985	2985	74
466	20240715	115300	56982900	2990	2990	2990	2990	0
467	20240715	115200	56982900	2990	2990	2990	2990	0
468	20240715	115100	56982900	2990	2990	2990	2990	0
469	20240715	115000	56982900	2990	2990	2990	2990	9
470	20240715	114900	56955990	2985	2985	2985	2985	0
471	20240715	114800	56955990	2985	2985	2985	2985	0
472	20240715	114700	56955990	2985	2985	2985	2985	0
473	20240715	114600	56955990	2985	2985	2985	2985	0
474	20240715	114500	56955990	2985	2985	2985	2985	4
475	20240715	114400	56944050	2985	2985	2985	2985	0
476	20240715	114300	56944050	2985	2985	2985	2985	0
477	20240715	114200	56944050	2985	2985	2985	2985	0
478	20240715	114100	56944050	2985	2985	2985	2985	0
479	20240715	114000	56944050	2985	2985	2985	2985	150
480	20240715	113900	56496300	2985	2985	2985	2985	0
481	20240715	113800	56496300	2985	2985	2985	2985	0
482	20240715	113700	56496300	2985	2985	2985	2985	0
483	20240715	113600	56496300	2985	2985	2985	2985	1
484	20240715	113500	56493315	2985	2985	2985	2985	0
485	20240715	113400	56493315	2985	2985	2985	2985	0
486	20240715	113300	56493315	2985	2985	2985	2985	0
487	20240715	113200	56493315	2985	2985	2985	2985	100
488	20240715	113100	56194815	2985	2985	2985	2985	500
489	20240715	113000	54702315	2985	2985	2985	2985	100
490	20240715	112900	54403815	2985	2985	2985	2985	0
491	20240715	112800	54403815	2985	2985	2985	2985	1858
492	20240715	112700	48857685	2985	2985	2985	2985	0
493	20240715	112600	48857685	2985	2985	2985	2985	250
494	20240715	112500	48111435	2990	2990	2990	2990	0
495	20240715	112400	48111435	2990	2990	2990	2990	21
496	20240715	112300	48048645	2990	2990	2990	2990	0
497	20240715	112200	48048645	2990	2990	2990	2990	0
498	20240715	112100	48048645	2990	2990	2990	2990	0
499	20240715	112000	48048645	2990	2990	2990	2990	0
500	20240715	111900	48048645	2990	2990	2990	2990	0
501	20240715	111800	48048645	2990	2990	2990	2990	0
502	20240715	111700	48048645	2990	2990	2990	2990	0
503	20240715	111600	48048645	2990	2990	2990	2990	0
504	20240715	111500	48048645	2990	2990	2990	2990	6
505	20240715	111400	48030705	2990	2990	2990	2990	0
506	20240715	111300	48030705	2990	2990	2990	2990	0
507	20240715	111200	48030705	2990	2990	2990	2990	0
508	20240715	111100	48030705	2990	2990	2990	2990	0
509	20240715	111000	48030705	2990	2990	2990	2990	0
510	20240715	110900	48030705	2990	2990	2990	2990	0
511	20240715	110800	48030705	2990	2990	2990	2990	10
512	20240715	110700	48000805	2990	2990	2990	2990	0
513	20240715	110600	48000805	2990	2990	2990	2990	0
514	20240715	110500	48000805	2990	2990	2990	2990	0
515	20240715	110400	48000805	2990	2990	2990	2990	0
516	20240715	110300	48000805	2990	2990	2990	2990	0
517	20240715	110200	48000805	2990	2990	2990	2990	0
518	20240715	110100	48000805	2990	2990	2990	2990	0
519	20240715	110000	48000805	2990	2990	2990	2990	0
520	20240715	105900	48000805	2990	2990	2990	2990	0
521	20240715	105800	48000805	2990	2990	2990	2990	0
522	20240715	105700	48000805	2990	2990	2990	2990	10
523	20240715	105600	47970905	2990	2990	2990	2990	0
524	20240715	105500	47970905	2990	2990	2990	2990	20
525	20240715	105400	47911105	2985	2985	2985	2985	0
526	20240715	105300	47911105	2985	2985	2985	2985	0
527	20240715	105200	47911105	2985	2985	2985	2985	0
528	20240715	105100	47911105	2985	2985	2985	2985	0
529	20240715	105000	47911105	2985	2985	2985	2985	0
530	20240715	104900	47911105	2985	2985	2985	2985	0
531	20240715	104800	47911105	2985	2985	2985	2985	0
532	20240715	104700	47911105	2985	2985	2985	2985	0
533	20240715	104600	47911105	2985	2985	2985	2985	0
534	20240715	104500	47911105	2985	2985	2985	2985	0
535	20240715	104400	47911105	2985	2985	2985	2985	153
536	20240715	104300	47454400	2985	2985	2985	2985	297
537	20240715	104200	46567855	2985	2985	2985	2985	297
538	20240715	104100	45681310	2985	2985	2985	2985	0
539	20240715	104000	45681310	2985	2985	2985	2985	0
540	20240715	103900	45681310	2985	2985	2985	2985	0
541	20240715	103800	45681310	2985	2985	2985	2985	334
542	20240715	103700	44684320	2990	2990	2990	2990	0
543	20240715	103600	44684320	2990	2990	2990	2990	0
544	20240715	103500	44684320	2990	2990	2990	2990	17
545	20240715	103400	44633490	2990	2990	2990	2990	0
546	20240715	103300	44633490	2990	2990	2990	2990	17
547	20240715	103200	44582660	2990	2990	2990	2990	0
548	20240715	103100	44582660	2990	2990	2990	2990	0
549	20240715	103000	44582660	2990	2990	2990	2990	0
550	20240715	102900	44582660	2990	2990	2990	2990	0
551	20240715	102800	44582660	2990	2990	2990	2990	0
552	20240715	102700	44582660	2990	2990	2990	2990	50
553	20240715	102600	44433160	2990	2990	2990	2990	0
554	20240715	102500	44433160	2990	2990	2990	2990	0
555	20240715	102400	44433160	2990	2990	2990	2990	0
556	20240715	102300	44433160	2990	2990	2990	2990	200
557	20240715	102200	43835160	2990	2990	2990	2990	78
558	20240715	102100	43601940	2990	2990	2990	2990	0
559	20240715	102000	43601940	2990	2990	2990	2990	0
560	20240715	101900	43601940	2990	2990	2990	2990	0
561	20240715	101800	43601940	2990	2990	2990	2990	0
562	20240715	101700	43601940	2990	2990	2990	2990	74
563	20240715	101600	43380680	2995	2995	2995	2995	0
564	20240715	101500	43380680	2995	2995	2995	2995	0
565	20240715	101400	43380680	2995	2995	2995	2995	10
566	20240715	101300	43350730	2995	2995	2995	2995	0
567	20240715	101200	43350730	2995	2995	2995	2995	0
568	20240715	101100	43350730	2995	2995	2995	2995	166
569	20240715	101000	42853560	2995	2995	2995	2995	1
570	20240715	100900	42850565	2995	2990	2995	2990	102
571	20240715	100800	42545580	2990	2990	2990	2990	49
572	20240715	100700	42399070	2990	2990	2990	2990	0
573	20240715	100600	42399070	2990	2990	2990	2990	102
574	20240715	100500	42094090	2990	2990	2990	2985	474
575	20240715	100400	40679145	2990	2980	2990	2980	4225
576	20240715	100300	28067510	2990	2990	2990	2990	0
577	20240715	100200	28067510	2990	2985	2990	2985	10
578	20240715	100100	28037615	2970	2970	2970	2970	0
579	20240715	100000	28037615	2970	2970	2970	2970	0
580	20240715	095900	28037615	2970	2970	2970	2970	0
581	20240715	095800	28037615	2970	2970	2970	2970	1
582	20240715	095700	28034645	2990	2990	2990	2990	50
583	20240715	095600	27885145	2990	2975	2990	2975	215
584	20240715	095500	27243890	2975	2975	2975	2975	100
585	20240715	095400	26946390	2975	2975	2975	2975	0
586	20240715	095300	26946390	2975	2975	2975	2975	0
587	20240715	095200	26946390	2975	2975	2975	2975	0
588	20240715	095100	26946390	2975	2975	2975	2975	0
589	20240715	095000	26946390	2975	2975	2975	2975	0
590	20240715	094900	26946390	2975	2975	2975	2975	0
591	20240715	094800	26946390	2975	2975	2975	2975	0
592	20240715	094700	26946390	2975	2975	2975	2975	0
593	20240715	094600	26946390	2975	2975	2975	2975	0
594	20240715	094500	26946390	2975	2975	2975	2975	7
595	20240715	094400	26925565	2975	2975	2975	2975	0
596	20240715	094300	26925565	2975	2975	2975	2975	0
597	20240715	094200	26925565	2975	2975	2975	2975	0
598	20240715	094100	26925565	2975	2975	2975	2975	0
599	20240715	094000	26925565	2975	2975	2975	2975	1
600	20240715	093900	26922590	2970	2970	2970	2970	0
601	20240715	093800	26922590	2970	2970	2970	2970	0
602	20240715	093700	26922590	2970	2970	2970	2970	3
603	20240715	093600	26913680	2970	2970	2970	2970	32
604	20240715	093500	26818640	2970	2970	2970	2970	201
605	20240715	093400	26221670	2970	2970	2970	2970	0
606	20240715	093300	26221670	2970	2970	2970	2970	0
607	20240715	093200	26221670	2970	2970	2970	2970	0
608	20240715	093100	26221670	2970	2970	2970	2970	0
609	20240715	093000	26221670	2970	2970	2970	2970	25
610	20240715	092900	26147420	2970	2970	2970	2970	0
611	20240715	092800	26147420	2970	2970	2970	2970	0
612	20240715	092700	26147420	2970	2970	2970	2970	0
613	20240715	092600	26147420	2970	2960	2975	2960	99
614	20240715	092500	25853385	2960	2960	2960	2960	0
615	20240715	092400	25853385	2960	2985	2985	2960	5010
616	20240715	092300	11017090	2980	2980	2980	2980	5
617	20240715	092200	11002190	2980	2980	2980	2980	0
618	20240715	092100	11002190	2980	2980	2980	2980	5
619	20240715	092000	10987290	2975	2975	2975	2975	200
620	20240715	091900	10392290	2975	2975	2975	2975	0
621	20240715	091800	10392290	2975	2975	2975	2975	73
622	20240715	091700	10175115	2980	2985	2985	2980	143
623	20240715	091600	9748840	2985	2990	2990	2985	103
624	20240715	091500	9441380	2995	2995	2995	2995	3
625	20240715	091400	9432395	2980	2980	2980	2980	0
626	20240715	091300	9432395	2980	2990	2990	2980	467
627	20240715	091200	8039720	3010	3010	3010	3010	16
628	20240715	091100	7991560	3000	3005	3005	3000	38
629	20240715	091000	7877555	3000	3010	3010	3000	17
630	20240715	090900	7826430	3010	3010	3010	3010	2
631	20240715	090800	7820410	3005	3005	3005	3005	0
632	20240715	090700	7820410	3005	3005	3005	3005	2
633	20240715	090600	7814400	3005	3005	3005	3005	2
634	20240715	090500	7808390	2985	3015	3015	2985	421
635	20240715	090400	6549010	3015	3010	3015	3010	2
636	20240715	090300	6542985	3000	3000	3000	3000	389
637	20240715	090200	5375985	2985	2985	2985	2985	0
638	20240715	090100	5375985	2985	2985	2985	2985	0
639	20240715	090000	5375985	2985	2985	2985	2985	1630