KissMeData/204020/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	204500	239530675	2955	2955	2955	2955	10379
3	20240715	204400	239530675	2955	2955	2955	2955	0
4	20240715	204300	239530675	2955	2955	2955	2955	0
5	20240715	204200	239530675	2955	2955	2955	2955	0
6	20240715	204100	239530675	2955	2955	2955	2955	0
7	20240715	204000	239530675	2955	2955	2955	2955	0
8	20240715	203900	239530675	2955	2955	2955	2955	0
9	20240715	203800	239530675	2955	2955	2955	2955	0
10	20240715	203700	239530675	2955	2955	2955	2955	0
11	20240715	203600	239530675	2955	2955	2955	2955	0
12	20240715	203500	239530675	2955	2955	2955	2955	0
13	20240715	203400	239530675	2955	2955	2955	2955	0
14	20240715	203300	239530675	2955	2955	2955	2955	0
15	20240715	203200	239530675	2955	2955	2955	2955	0
16	20240715	203100	239530675	2955	2955	2955	2955	0
17	20240715	203000	239530675	2955	2955	2955	2955	0
18	20240715	202900	239530675	2955	2955	2955	2955	0
19	20240715	202800	239530675	2955	2955	2955	2955	0
20	20240715	202700	239530675	2955	2955	2955	2955	0
21	20240715	202600	239530675	2955	2955	2955	2955	0
22	20240715	202500	239530675	2955	2955	2955	2955	0
23	20240715	202400	239530675	2955	2955	2955	2955	0
24	20240715	202300	239530675	2955	2955	2955	2955	0
25	20240715	202200	239530675	2955	2955	2955	2955	0
26	20240715	202100	239530675	2955	2955	2955	2955	0
27	20240715	202000	239530675	2955	2955	2955	2955	0
28	20240715	201900	239530675	2955	2955	2955	2955	0
29	20240715	201800	239530675	2955	2955	2955	2955	0
30	20240715	201700	239530675	2955	2955	2955	2955	0
31	20240715	201600	239530675	2955	2955	2955	2955	0
32	20240715	201500	239530675	2955	2955	2955	2955	10379
33	20240715	201400	239530675	2955	2955	2955	2955	0
34	20240715	201300	239530675	2955	2955	2955	2955	0
35	20240715	201200	239530675	2955	2955	2955	2955	0
36	20240715	201100	239530675	2955	2955	2955	2955	0
37	20240715	201000	239530675	2955	2955	2955	2955	0
38	20240715	200900	239530675	2955	2955	2955	2955	0
39	20240715	200800	239530675	2955	2955	2955	2955	0
40	20240715	200700	239530675	2955	2955	2955	2955	0
41	20240715	200600	239530675	2955	2955	2955	2955	0
42	20240715	200500	239530675	2955	2955	2955	2955	0
43	20240715	200400	239530675	2955	2955	2955	2955	0
44	20240715	200300	239530675	2955	2955	2955	2955	0
45	20240715	200200	239530675	2955	2955	2955	2955	0
46	20240715	200100	239530675	2955	2955	2955	2955	0
47	20240715	200000	239530675	2955	2955	2955	2955	0
48	20240715	195900	239530675	2955	2955	2955	2955	0
49	20240715	195800	239530675	2955	2955	2955	2955	0
50	20240715	195700	239530675	2955	2955	2955	2955	0
51	20240715	195600	239530675	2955	2955	2955	2955	0
52	20240715	195500	239530675	2955	2955	2955	2955	0
53	20240715	195400	239530675	2955	2955	2955	2955	0
54	20240715	195300	239530675	2955	2955	2955	2955	0
55	20240715	195200	239530675	2955	2955	2955	2955	0
56	20240715	195100	239530675	2955	2955	2955	2955	0
57	20240715	195000	239530675	2955	2955	2955	2955	0
58	20240715	194900	239530675	2955	2955	2955	2955	0
59	20240715	194800	239530675	2955	2955	2955	2955	0
60	20240715	194700	239530675	2955	2955	2955	2955	0
61	20240715	194600	239530675	2955	2955	2955	2955	0
62	20240715	194500	239530675	2955	2955	2955	2955	10379
63	20240715	194400	239530675	2955	2955	2955	2955	0
64	20240715	194300	239530675	2955	2955	2955	2955	0
65	20240715	194200	239530675	2955	2955	2955	2955	0
66	20240715	194100	239530675	2955	2955	2955	2955	0
67	20240715	194000	239530675	2955	2955	2955	2955	0
68	20240715	193900	239530675	2955	2955	2955	2955	0
69	20240715	193800	239530675	2955	2955	2955	2955	0
70	20240715	193700	239530675	2955	2955	2955	2955	0
71	20240715	193600	239530675	2955	2955	2955	2955	0
72	20240715	193500	239530675	2955	2955	2955	2955	0
73	20240715	193400	239530675	2955	2955	2955	2955	0
74	20240715	193300	239530675	2955	2955	2955	2955	0
75	20240715	193200	239530675	2955	2955	2955	2955	0
76	20240715	193100	239530675	2955	2955	2955	2955	0
77	20240715	193000	239530675	2955	2955	2955	2955	0
78	20240715	192900	239530675	2955	2955	2955	2955	0
79	20240715	192800	239530675	2955	2955	2955	2955	0
80	20240715	192700	239530675	2955	2955	2955	2955	0
81	20240715	192600	239530675	2955	2955	2955	2955	0
82	20240715	192500	239530675	2955	2955	2955	2955	0
83	20240715	192400	239530675	2955	2955	2955	2955	0
84	20240715	192300	239530675	2955	2955	2955	2955	0
85	20240715	192200	239530675	2955	2955	2955	2955	0
86	20240715	192100	239530675	2955	2955	2955	2955	0
87	20240715	192000	239530675	2955	2955	2955	2955	0
88	20240715	191900	239530675	2955	2955	2955	2955	0
89	20240715	191800	239530675	2955	2955	2955	2955	0
90	20240715	191700	239530675	2955	2955	2955	2955	0
91	20240715	191600	239530675	2955	2955	2955	2955	0
92	20240715	191500	239530675	2955	2955	2955	2955	10379
93	20240715	191400	239530675	2955	2955	2955	2955	0
94	20240715	191300	239530675	2955	2955	2955	2955	0
95	20240715	191200	239530675	2955	2955	2955	2955	0
96	20240715	191100	239530675	2955	2955	2955	2955	0
97	20240715	191000	239530675	2955	2955	2955	2955	0
98	20240715	190900	239530675	2955	2955	2955	2955	0
99	20240715	190800	239530675	2955	2955	2955	2955	0
100	20240715	190700	239530675	2955	2955	2955	2955	0
101	20240715	190600	239530675	2955	2955	2955	2955	0
102	20240715	190500	239530675	2955	2955	2955	2955	0
103	20240715	190400	239530675	2955	2955	2955	2955	0
104	20240715	190300	239530675	2955	2955	2955	2955	0
105	20240715	190200	239530675	2955	2955	2955	2955	0
106	20240715	190100	239530675	2955	2955	2955	2955	0
107	20240715	190000	239530675	2955	2955	2955	2955	0
108	20240715	185900	239530675	2955	2955	2955	2955	0
109	20240715	185800	239530675	2955	2955	2955	2955	0
110	20240715	185700	239530675	2955	2955	2955	2955	0
111	20240715	185600	239530675	2955	2955	2955	2955	0
112	20240715	185500	239530675	2955	2955	2955	2955	0
113	20240715	185400	239530675	2955	2955	2955	2955	0
114	20240715	185300	239530675	2955	2955	2955	2955	0
115	20240715	185200	239530675	2955	2955	2955	2955	0
116	20240715	185100	239530675	2955	2955	2955	2955	0
117	20240715	185000	239530675	2955	2955	2955	2955	0
118	20240715	184900	239530675	2955	2955	2955	2955	0
119	20240715	184800	239530675	2955	2955	2955	2955	0
120	20240715	184700	239530675	2955	2955	2955	2955	0
121	20240715	184600	239530675	2955	2955	2955	2955	0
122	20240715	184500	239530675	2955	2955	2955	2955	10379
123	20240715	184400	239530675	2955	2955	2955	2955	0
124	20240715	184300	239530675	2955	2955	2955	2955	0
125	20240715	184200	239530675	2955	2955	2955	2955	0
126	20240715	184100	239530675	2955	2955	2955	2955	0
127	20240715	184000	239530675	2955	2955	2955	2955	0
128	20240715	183900	239530675	2955	2955	2955	2955	0
129	20240715	183800	239530675	2955	2955	2955	2955	0
130	20240715	183700	239530675	2955	2955	2955	2955	0
131	20240715	183600	239530675	2955	2955	2955	2955	0
132	20240715	183500	239530675	2955	2955	2955	2955	0
133	20240715	183400	239530675	2955	2955	2955	2955	0
134	20240715	183300	239530675	2955	2955	2955	2955	0
135	20240715	183200	239530675	2955	2955	2955	2955	0
136	20240715	183100	239530675	2955	2955	2955	2955	0
137	20240715	183000	239530675	2955	2955	2955	2955	0
138	20240715	182900	239530675	2955	2955	2955	2955	0
139	20240715	182800	239530675	2955	2955	2955	2955	0
140	20240715	182700	239530675	2955	2955	2955	2955	0
141	20240715	182600	239530675	2955	2955	2955	2955	0
142	20240715	182500	239530675	2955	2955	2955	2955	0
143	20240715	182400	239530675	2955	2955	2955	2955	0
144	20240715	182300	239530675	2955	2955	2955	2955	0
145	20240715	182200	239530675	2955	2955	2955	2955	0
146	20240715	182100	239530675	2955	2955	2955	2955	0
147	20240715	182000	239530675	2955	2955	2955	2955	0
148	20240715	181900	239530675	2955	2955	2955	2955	0
149	20240715	181800	239530675	2955	2955	2955	2955	0
150	20240715	181700	239530675	2955	2955	2955	2955	0
151	20240715	181600	239530675	2955	2955	2955	2955	0
152	20240715	181500	239530675	2955	2955	2955	2955	10379
153	20240715	181400	239530675	2955	2955	2955	2955	0
154	20240715	181300	239530675	2955	2955	2955	2955	0
155	20240715	181200	239530675	2955	2955	2955	2955	0
156	20240715	181100	239530675	2955	2955	2955	2955	0
157	20240715	181000	239530675	2955	2955	2955	2955	0
158	20240715	180900	239530675	2955	2955	2955	2955	0
159	20240715	180800	239530675	2955	2955	2955	2955	0
160	20240715	180700	239530675	2955	2955	2955	2955	0
161	20240715	180600	239530675	2955	2955	2955	2955	0
162	20240715	180500	239530675	2955	2955	2955	2955	0
163	20240715	180400	239530675	2955	2955	2955	2955	0
164	20240715	180300	239530675	2955	2955	2955	2955	0
165	20240715	180200	239530675	2955	2955	2955	2955	0
166	20240715	180100	239530675	2955	2955	2955	2955	0
167	20240715	180000	239530675	2955	2955	2955	2955	0
168	20240715	175900	239530675	2955	2955	2955	2955	0
169	20240715	175800	239530675	2955	2955	2955	2955	0
170	20240715	175700	239530675	2955	2955	2955	2955	0
171	20240715	175600	239530675	2955	2955	2955	2955	0
172	20240715	175500	239530675	2955	2955	2955	2955	0
173	20240715	175400	239530675	2955	2955	2955	2955	0
174	20240715	175300	239530675	2955	2955	2955	2955	0
175	20240715	175200	239530675	2955	2955	2955	2955	0
176	20240715	175100	239530675	2955	2955	2955	2955	0
177	20240715	175000	239530675	2955	2955	2955	2955	0
178	20240715	174900	239530675	2955	2955	2955	2955	0
179	20240715	174800	239530675	2955	2955	2955	2955	0
180	20240715	174700	239530675	2955	2955	2955	2955	0
181	20240715	174600	239530675	2955	2955	2955	2955	0
182	20240715	174500	239530675	2955	2955	2955	2955	10379
183	20240715	174400	239530675	2955	2955	2955	2955	0
184	20240715	174300	239530675	2955	2955	2955	2955	0
185	20240715	174200	239530675	2955	2955	2955	2955	0
186	20240715	174100	239530675	2955	2955	2955	2955	0
187	20240715	174000	239530675	2955	2955	2955	2955	0
188	20240715	173900	239530675	2955	2955	2955	2955	0
189	20240715	173800	239530675	2955	2955	2955	2955	0
190	20240715	173700	239530675	2955	2955	2955	2955	0
191	20240715	173600	239530675	2955	2955	2955	2955	0
192	20240715	173500	239530675	2955	2955	2955	2955	0
193	20240715	173400	239530675	2955	2955	2955	2955	0
194	20240715	173300	239530675	2955	2955	2955	2955	0
195	20240715	173200	239530675	2955	2955	2955	2955	0
196	20240715	173100	239530675	2955	2955	2955	2955	0
197	20240715	173000	239530675	2955	2955	2955	2955	0
198	20240715	172900	239530675	2955	2955	2955	2955	0
199	20240715	172800	239530675	2955	2955	2955	2955	0
200	20240715	172700	239530675	2955	2955	2955	2955	0
201	20240715	172600	239530675	2955	2955	2955	2955	0
202	20240715	172500	239530675	2955	2955	2955	2955	0
203	20240715	172400	239530675	2955	2955	2955	2955	0
204	20240715	172300	239530675	2955	2955	2955	2955	0
205	20240715	172200	239530675	2955	2955	2955	2955	0
206	20240715	172100	239530675	2955	2955	2955	2955	0
207	20240715	172000	239530675	2955	2955	2955	2955	0
208	20240715	171900	239530675	2955	2955	2955	2955	0
209	20240715	171800	239530675	2955	2955	2955	2955	0
210	20240715	171700	239530675	2955	2955	2955	2955	0
211	20240715	171600	239530675	2955	2955	2955	2955	0
212	20240715	171500	239530675	2955	2955	2955	2955	10379
213	20240715	171400	239530675	2955	2955	2955	2955	0
214	20240715	171300	239530675	2955	2955	2955	2955	0
215	20240715	171200	239530675	2955	2955	2955	2955	0
216	20240715	171100	239530675	2955	2955	2955	2955	0
217	20240715	171000	239530675	2955	2955	2955	2955	0
218	20240715	170900	239530675	2955	2955	2955	2955	0
219	20240715	170800	239530675	2955	2955	2955	2955	0
220	20240715	170700	239530675	2955	2955	2955	2955	0
221	20240715	170600	239530675	2955	2955	2955	2955	0
222	20240715	170500	239530675	2955	2955	2955	2955	0
223	20240715	170400	239530675	2955	2955	2955	2955	0
224	20240715	170300	239530675	2955	2955	2955	2955	0
225	20240715	170200	239530675	2955	2955	2955	2955	0
226	20240715	170100	239530675	2955	2955	2955	2955	0
227	20240715	170000	239530675	2955	2955	2955	2955	0
228	20240715	165900	239530675	2955	2955	2955	2955	0
229	20240715	165800	239530675	2955	2955	2955	2955	0
230	20240715	165700	239530675	2955	2955	2955	2955	0
231	20240715	165600	239530675	2955	2955	2955	2955	0
232	20240715	165500	239530675	2955	2955	2955	2955	0
233	20240715	165400	239530675	2955	2955	2955	2955	0
234	20240715	165300	239530675	2955	2955	2955	2955	0
235	20240715	165200	239530675	2955	2955	2955	2955	0
236	20240715	165100	239530675	2955	2955	2955	2955	0
237	20240715	165000	239530675	2955	2955	2955	2955	0
238	20240715	164900	239530675	2955	2955	2955	2955	0
239	20240715	164800	239530675	2955	2955	2955	2955	0
240	20240715	164700	239530675	2955	2955	2955	2955	0
241	20240715	164600	239530675	2955	2955	2955	2955	0
242	20240715	164500	239530675	2955	2955	2955	2955	10379
243	20240715	164400	239530675	2955	2955	2955	2955	0
244	20240715	164300	239530675	2955	2955	2955	2955	0
245	20240715	164200	239530675	2955	2955	2955	2955	0
246	20240715	164100	239530675	2955	2955	2955	2955	0
247	20240715	164000	239530675	2955	2955	2955	2955	0
248	20240715	163900	239530675	2955	2955	2955	2955	0
249	20240715	163800	239530675	2955	2955	2955	2955	0
250	20240715	163700	239530675	2955	2955	2955	2955	0
251	20240715	163600	239530675	2955	2955	2955	2955	0
252	20240715	163500	239530675	2955	2955	2955	2955	0
253	20240715	163400	239530675	2955	2955	2955	2955	0
254	20240715	163300	239530675	2955	2955	2955	2955	0
255	20240715	163200	239530675	2955	2955	2955	2955	0
256	20240715	163100	239530675	2955	2955	2955	2955	0
257	20240715	163000	239530675	2955	2955	2955	2955	0
258	20240715	162900	239530675	2955	2955	2955	2955	0
259	20240715	162800	239530675	2955	2955	2955	2955	0
260	20240715	162700	239530675	2955	2955	2955	2955	0
261	20240715	162600	239530675	2955	2955	2955	2955	0
262	20240715	162500	239530675	2955	2955	2955	2955	0
263	20240715	162400	239530675	2955	2955	2955	2955	0
264	20240715	162300	239530675	2955	2955	2955	2955	0
265	20240715	162200	239530675	2955	2955	2955	2955	0
266	20240715	162100	239530675	2955	2955	2955	2955	0
267	20240715	162000	239530675	2955	2955	2955	2955	0
268	20240715	161900	239530675	2955	2955	2955	2955	0
269	20240715	161800	239530675	2955	2955	2955	2955	0
270	20240715	161700	239530675	2955	2955	2955	2955	0
271	20240715	161600	239530675	2955	2955	2955	2955	0
272	20240715	161500	239530675	2955	2955	2955	2955	10379
273	20240715	161400	239530675	2955	2955	2955	2955	0
274	20240715	161300	239530675	2955	2955	2955	2955	0
275	20240715	161200	239530675	2955	2955	2955	2955	0
276	20240715	161100	239530675	2955	2955	2955	2955	0
277	20240715	161000	239530675	2955	2955	2955	2955	0
278	20240715	160900	239530675	2955	2955	2955	2955	0
279	20240715	160800	239530675	2955	2955	2955	2955	0
280	20240715	160700	239530675	2955	2955	2955	2955	0
281	20240715	160600	239530675	2955	2955	2955	2955	0
282	20240715	160500	239530675	2955	2955	2955	2955	0
283	20240715	160400	239530675	2955	2955	2955	2955	0
284	20240715	160300	239530675	2955	2955	2955	2955	0
285	20240715	160200	239530675	2955	2955	2955	2955	0
286	20240715	160100	239530675	2955	2955	2955	2955	0
287	20240715	160000	239530675	2955	2955	2955	2955	0
288	20240715	155900	239530675	2955	2955	2955	2955	0
289	20240715	155800	239530675	2955	2955	2955	2955	0
290	20240715	155700	239530675	2955	2955	2955	2955	0
291	20240715	155600	239530675	2955	2955	2955	2955	0
292	20240715	155500	239530675	2955	2955	2955	2955	0
293	20240715	155400	239530675	2955	2955	2955	2955	0
294	20240715	155300	239530675	2955	2955	2955	2955	0
295	20240715	155200	239530675	2955	2955	2955	2955	0
296	20240715	155100	239530675	2955	2955	2955	2955	0
297	20240715	155000	239530675	2955	2955	2955	2955	0
298	20240715	154900	239530675	2955	2955	2955	2955	0
299	20240715	154800	239530675	2955	2955	2955	2955	0
300	20240715	154700	239530675	2955	2955	2955	2955	0
301	20240715	154600	239530675	2955	2955	2955	2955	0
302	20240715	154500	239530675	2955	2955	2955	2955	10379
303	20240715	154400	239530675	2955	2955	2955	2955	0
304	20240715	154300	239530675	2955	2955	2955	2955	0
305	20240715	154200	239530675	2955	2955	2955	2955	0
306	20240715	154100	239530675	2955	2955	2955	2955	0
307	20240715	154000	239530675	2955	2955	2955	2955	0
308	20240715	153900	239530675	2955	2955	2955	2955	0
309	20240715	153800	239530675	2955	2955	2955	2955	0
310	20240715	153700	239530675	2955	2955	2955	2955	0
311	20240715	153600	239530675	2955	2955	2955	2955	0
312	20240715	153500	239530675	2955	2955	2955	2955	0
313	20240715	153400	239530675	2955	2955	2955	2955	0
314	20240715	153300	239530675	2955	2955	2955	2955	0
315	20240715	153200	239530675	2955	2955	2955	2955	0
316	20240715	153100	239530675	2955	2955	2955	2955	0
317	20240715	153000	239530675	2955	2955	2955	2955	10379
318	20240715	152900	208860730	2975	2975	2975	2975	0
319	20240715	152800	208860730	2975	2975	2975	2975	0
320	20240715	152700	208860730	2975	2975	2975	2975	0
321	20240715	152600	208860730	2975	2975	2975	2975	0
322	20240715	152500	208860730	2975	2975	2975	2975	0
323	20240715	152400	208860730	2975	2975	2975	2975	0
324	20240715	152300	208860730	2975	2975	2975	2975	0
325	20240715	152200	208860730	2975	2975	2975	2975	0
326	20240715	152100	208860730	2975	2975	2975	2975	0
327	20240715	152000	208860730	2975	2975	2975	2975	0
328	20240715	151900	208860730	2975	2975	2975	2975	0
329	20240715	151800	208860730	2975	2990	2995	2975	23
330	20240715	151700	208792180	2975	2975	2975	2975	26
331	20240715	151600	208714830	2990	2975	2990	2975	815
332	20240715	151500	206290160	2975	2975	2975	2975	0
333	20240715	151400	206290160	2975	2975	2975	2975	0
334	20240715	151300	206290160	2975	2975	2975	2975	54
335	20240715	151200	206129510	2975	2975	2975	2975	0
336	20240715	151100	206129510	2975	2975	2975	2975	0
337	20240715	151000	206129510	2975	2975	2975	2975	0
338	20240715	150900	206129510	2975	2975	2975	2975	0
339	20240715	150800	206129510	2975	2975	2975	2975	3
340	20240715	150700	206120585	2975	2975	2975	2975	88
341	20240715	150600	205858785	3000	3000	3000	3000	0
342	20240715	150500	205858785	3000	3000	3000	3000	0
343	20240715	150400	205858785	3000	3000	3000	3000	0
344	20240715	150300	205858785	3000	3000	3000	3000	0
345	20240715	150200	205858785	3000	3000	3000	3000	0
346	20240715	150100	205858785	3000	3000	3000	3000	0
347	20240715	150000	205858785	3000	3000	3000	3000	22
348	20240715	145900	205792785	2975	2975	2975	2975	105
349	20240715	145800	205480410	3000	3000	3000	3000	0
350	20240715	145700	205480410	3000	3000	3000	3000	0
351	20240715	145600	205480410	3000	3000	3000	3000	0
352	20240715	145500	205480410	3000	3000	3000	3000	0
353	20240715	145400	205480410	3000	3000	3000	3000	50
354	20240715	145300	205330410	2980	2980	2980	2980	50
355	20240715	145200	205181410	3000	3000	3000	3000	0
356	20240715	145100	205181410	3000	3000	3000	3000	100
357	20240715	145000	204881410	3000	3000	3000	3000	0
358	20240715	144900	204881410	3000	3000	3000	3000	35
359	20240715	144800	204776410	3000	3000	3000	3000	0
360	20240715	144700	204776410	3000	3000	3000	3000	100
361	20240715	144600	204476410	3000	3000	3000	3000	0
362	20240715	144500	204476410	3000	3000	3000	3000	1
363	20240715	144400	204473410	2995	2995	2995	2995	0
364	20240715	144300	204473410	2995	2995	2995	2995	0
365	20240715	144200	204473410	2995	2995	2995	2995	0
366	20240715	144100	204473410	2995	2995	2995	2995	0
367	20240715	144000	204473410	2995	2995	2995	2995	0
368	20240715	143900	204473410	2995	2995	2995	2995	1700
369	20240715	143800	199381910	2995	2995	2995	2995	0
370	20240715	143700	199381910	2995	2995	2995	2995	1
371	20240715	143600	199378915	2975	2975	2975	2975	0
372	20240715	143500	199378915	2975	2975	2975	2975	0
373	20240715	143400	199378915	2975	2975	2975	2975	32
374	20240715	143300	199283715	2995	2995	2995	2995	1
375	20240715	143200	199280720	2995	2995	2995	2995	0
376	20240715	143100	199280720	2995	2995	2995	2995	0
377	20240715	143000	199280720	2995	2995	2995	2995	0
378	20240715	142900	199280720	2995	2995	2995	2995	51
379	20240715	142800	199127975	2975	2975	2975	2975	0
380	20240715	142700	199127975	2975	2975	2975	2975	0
381	20240715	142600	199127975	2975	2975	2975	2975	100
382	20240715	142500	198830475	2975	2975	2975	2975	191
383	20240715	142400	198262250	2980	2980	2980	2980	608
384	20240715	142300	196450410	2985	2985	2985	2985	0
385	20240715	142200	196450410	2985	2985	2985	2985	0
386	20240715	142100	196450410	2985	2985	2985	2985	0
387	20240715	142000	196450410	2985	2985	2985	2985	0
388	20240715	141900	196450410	2985	2985	2985	2985	0
389	20240715	141800	196450410	2985	2985	2985	2985	0
390	20240715	141700	196450410	2985	2985	2985	2985	0
391	20240715	141600	196450410	2985	2985	2985	2985	100
392	20240715	141500	196151910	3000	3000	3000	3000	0
393	20240715	141400	196151910	3000	3000	3000	3000	16
394	20240715	141300	196103910	3000	3000	3000	3000	8
395	20240715	141200	196079910	3000	3000	3000	3000	0
396	20240715	141100	196079910	3000	3000	3000	3000	0
397	20240715	141000	196079910	3000	3000	3000	3000	0
398	20240715	140900	196079910	3000	3000	3000	3000	0
399	20240715	140800	196079910	3000	3000	3000	3000	0
400	20240715	140700	196079910	3000	3000	3000	3000	0
401	20240715	140600	196079910	3000	3000	3000	3000	0
402	20240715	140500	196079910	3000	3000	3000	3000	400
403	20240715	140400	194879910	3005	3005	3005	3005	0
404	20240715	140300	194879910	3005	3005	3005	3005	0
405	20240715	140200	194879910	3005	3005	3005	3005	0
406	20240715	140100	194879910	3005	2995	3005	2995	50
407	20240715	140000	194729720	2995	2995	2995	2995	50
408	20240715	135900	194579970	2980	2980	2980	2980	0
409	20240715	135800	194579970	2980	2980	2980	2980	0
410	20240715	135700	194579970	2980	2980	2980	2980	300
411	20240715	135600	193685970	2980	2995	2995	2980	544
412	20240715	135500	192060345	2995	2995	2995	2995	100
413	20240715	135400	191760845	2995	2995	2995	2995	11
414	20240715	135300	191727900	2995	2995	2995	2995	1
415	20240715	135200	191724905	2980	2980	2980	2980	0
416	20240715	135100	191724905	2980	2980	2980	2980	0
417	20240715	135000	191724905	2980	2980	2980	2980	2545
418	20240715	134900	184140805	2980	2980	2980	2980	0
419	20240715	134800	184140805	2980	2980	2980	2980	0
420	20240715	134700	184140805	2980	2980	2980	2980	0
421	20240715	134600	184140805	2980	2980	2980	2980	101
422	20240715	134500	183839825	2985	2985	2985	2985	0
423	20240715	134400	183839825	2985	2985	2985	2985	0
424	20240715	134300	183839825	2985	2985	2985	2985	0
425	20240715	134200	183839825	2985	2985	2985	2985	0
426	20240715	134100	183839825	2985	2985	2985	2985	0
427	20240715	134000	183839825	2985	2985	2985	2985	30
428	20240715	133900	183750275	3000	3000	3000	3000	0
429	20240715	133800	183750275	3000	3000	3000	3000	0
430	20240715	133700	183750275	3000	3000	3000	3000	0
431	20240715	133600	183750275	3000	3000	3000	3000	0
432	20240715	133500	183750275	3000	3000	3000	3000	0
433	20240715	133400	183750275	3000	3000	3000	3000	0
434	20240715	133300	183750275	3000	3000	3000	3000	0
435	20240715	133200	183750275	3000	3000	3000	3000	0
436	20240715	133100	183750275	3000	3000	3000	3000	0
437	20240715	133000	183750275	3000	3000	3000	3000	0
438	20240715	132900	183750275	3000	3000	3000	3000	0
439	20240715	132800	183750275	3000	3000	3000	3000	0
440	20240715	132700	183750275	3000	3000	3000	3000	0
441	20240715	132600	183750275	3000	3000	3000	3000	0
442	20240715	132500	183750275	3000	3000	3000	3000	0
443	20240715	132400	183750275	3000	3000	3000	3000	0
444	20240715	132300	183750275	3000	3000	3000	3000	0
445	20240715	132200	183750275	3000	3000	3000	3000	0
446	20240715	132100	183750275	3000	3000	3000	3000	200
447	20240715	132000	183150275	2980	2980	2980	2980	0
448	20240715	131900	183150275	2980	2980	2980	2980	0
449	20240715	131800	183150275	2980	2980	2980	2980	0
450	20240715	131700	183150275	2980	2980	2980	2980	0
451	20240715	131600	183150275	2980	2980	2980	2980	0
452	20240715	131500	183150275	2980	2985	2985	2980	192
453	20240715	131400	182577510	3005	3005	3005	3005	0
454	20240715	131300	182577510	3005	3005	3005	3005	0
455	20240715	131200	182577510	3005	3005	3005	3005	0
456	20240715	131100	182577510	3005	3005	3005	3005	0
457	20240715	131000	182577510	3005	3005	3005	3005	0
458	20240715	130900	182577510	3005	3005	3005	3005	0
459	20240715	130800	182577510	3005	3005	3005	3005	0
460	20240715	130700	182577510	3005	3005	3005	3005	0
461	20240715	130600	182577510	3005	3005	3005	3005	0
462	20240715	130500	182577510	3005	3005	3005	3005	0
463	20240715	130400	182577510	3005	3005	3005	3005	0
464	20240715	130300	182577510	3005	3005	3005	3005	0
465	20240715	130200	182577510	3005	3005	3005	3005	660
466	20240715	130100	180594210	3000	3000	3000	3000	0
467	20240715	130000	180594210	3000	3000	3000	3000	0
468	20240715	125900	180594210	3000	3000	3000	3000	0
469	20240715	125800	180594210	3000	3000	3000	3000	0
470	20240715	125700	180594210	3000	3000	3000	3000	0
471	20240715	125600	180594210	3000	3000	3000	3000	0
472	20240715	125500	180594210	3000	3000	3000	3000	0
473	20240715	125400	180594210	3000	3000	3000	3000	178
474	20240715	125300	180060210	2980	2980	2980	2980	0
475	20240715	125200	180060210	2980	2980	2980	2980	0
476	20240715	125100	180060210	2980	2980	2980	2980	0
477	20240715	125000	180060210	2980	2980	2980	2980	0
478	20240715	124900	180060210	2980	2980	2980	2980	0
479	20240715	124800	180060210	2980	2980	2980	2980	0
480	20240715	124700	180060210	2980	2980	2980	2980	0
481	20240715	124600	180060210	2980	2980	2980	2980	0
482	20240715	124500	180060210	2980	2980	2980	2980	0
483	20240715	124400	180060210	2980	2980	2980	2980	0
484	20240715	124300	180060210	2980	2980	2980	2980	0
485	20240715	124200	180060210	2980	2980	2980	2980	0
486	20240715	124100	180060210	2980	2980	2980	2980	0
487	20240715	124000	180060210	2980	2980	2980	2980	193
488	20240715	123900	179485070	2980	2980	2980	2980	0
489	20240715	123800	179485070	2980	2980	2980	2980	0
490	20240715	123700	179485070	2980	2980	2980	2980	0
491	20240715	123600	179485070	2980	2980	2980	2980	0
492	20240715	123500	179485070	2980	2980	2980	2980	0
493	20240715	123400	179485070	2980	2980	2980	2980	0
494	20240715	123300	179485070	2980	2980	2980	2980	0
495	20240715	123200	179485070	2980	2980	2980	2980	0
496	20240715	123100	179485070	2980	2980	2980	2980	0
497	20240715	123000	179485070	2980	2985	2985	2980	2500
498	20240715	122900	172025070	3000	3000	3000	3000	0
499	20240715	122800	172025070	3000	3000	3000	3000	0
500	20240715	122700	172025070	3000	3000	3000	3000	0
501	20240715	122600	172025070	3000	3000	3000	3000	0
502	20240715	122500	172025070	3000	2990	3000	2990	1680
503	20240715	122400	166991680	2980	2980	2980	2980	0
504	20240715	122300	166991680	2980	2980	2980	2980	0
505	20240715	122200	166991680	2980	2980	2980	2980	0
506	20240715	122100	166991680	2980	2980	2980	2980	0
507	20240715	122000	166991680	2980	2980	2980	2980	0
508	20240715	121900	166991680	2980	2980	2980	2980	0
509	20240715	121800	166991680	2980	2980	2980	2980	0
510	20240715	121700	166991680	2980	2980	2980	2980	0
511	20240715	121600	166991680	2980	2980	2980	2980	70
512	20240715	121500	166783080	2980	2985	2985	2980	5
513	20240715	121400	166768175	2980	2980	2980	2980	0
514	20240715	121300	166768175	2980	2980	2980	2980	0
515	20240715	121200	166768175	2980	2980	2980	2980	0
516	20240715	121100	166768175	2980	2980	2980	2980	0
517	20240715	121000	166768175	2980	2980	2980	2980	935
518	20240715	120900	163981875	2970	2970	2970	2970	0
519	20240715	120800	163981875	2970	2970	2970	2970	0
520	20240715	120700	163981875	2970	2970	2970	2970	36
521	20240715	120600	163874955	2970	2965	2970	2965	1004
522	20240715	120500	160898075	2965	2965	2965	2965	192
523	20240715	120400	160328795	2970	2970	2970	2970	0
524	20240715	120300	160328795	2970	2970	2970	2970	0
525	20240715	120200	160328795	2970	2970	2970	2970	0
526	20240715	120100	160328795	2970	2970	2970	2970	0
527	20240715	120000	160328795	2970	2970	2970	2970	40
528	20240715	115900	160209995	2970	2970	2970	2970	40
529	20240715	115800	160091195	2980	2980	2980	2980	0
530	20240715	115700	160091195	2980	2980	2980	2980	0
531	20240715	115600	160091195	2980	2980	2980	2980	0
532	20240715	115500	160091195	2980	2980	2980	2980	0
533	20240715	115400	160091195	2980	2980	2980	2980	0
534	20240715	115300	160091195	2980	2980	2980	2980	2
535	20240715	115200	160085235	2970	2970	2970	2970	0
536	20240715	115100	160085235	2970	2970	2970	2970	0
537	20240715	115000	160085235	2970	2970	2970	2970	0
538	20240715	114900	160085235	2970	2970	2970	2970	0
539	20240715	114800	160085235	2970	2970	2970	2970	0
540	20240715	114700	160085235	2970	2970	2970	2970	0
541	20240715	114600	160085235	2970	2970	2970	2970	0
542	20240715	114500	160085235	2970	2970	2970	2970	0
543	20240715	114400	160085235	2970	2970	2970	2970	0
544	20240715	114300	160085235	2970	2970	2970	2970	107
545	20240715	114200	159767445	2970	2970	2970	2970	0
546	20240715	114100	159767445	2970	2970	2970	2970	0
547	20240715	114000	159767445	2970	2970	2970	2970	0
548	20240715	113900	159767445	2970	2970	2970	2970	155
549	20240715	113800	159307095	2970	2970	2970	2970	0
550	20240715	113700	159307095	2970	2970	2970	2970	0
551	20240715	113600	159307095	2970	2970	2970	2970	0
552	20240715	113500	159307095	2970	2970	2970	2970	0
553	20240715	113400	159307095	2970	2970	2970	2970	0
554	20240715	113300	159307095	2970	2970	2970	2970	0
555	20240715	113200	159307095	2970	2970	2970	2970	0
556	20240715	113100	159307095	2970	2970	2970	2970	1477
557	20240715	113000	154920405	2970	2970	2970	2970	1192
558	20240715	112900	151380165	2970	2970	2970	2970	0
559	20240715	112800	151380165	2970	2970	2970	2970	96
560	20240715	112700	151095045	2975	2980	2980	2975	20
561	20240715	112600	151035495	2970	2970	2970	2970	0
562	20240715	112500	151035495	2970	2970	2970	2970	127
563	20240715	112400	150658305	2975	2975	2975	2975	0
564	20240715	112300	150658305	2975	2975	2975	2975	0
565	20240715	112200	150658305	2975	2975	2975	2975	0
566	20240715	112100	150658305	2975	2975	2975	2975	0
567	20240715	112000	150658305	2975	2975	2975	2975	50
568	20240715	111900	150509555	2980	2980	2980	2980	2
569	20240715	111800	150503595	2975	2975	2975	2975	0
570	20240715	111700	150503595	2975	2975	2975	2975	0
571	20240715	111600	150503595	2975	2975	2975	2975	0
572	20240715	111500	150503595	2975	2975	2975	2975	0
573	20240715	111400	150503595	2975	2975	2975	2975	0
574	20240715	111300	150503595	2975	2975	2975	2975	49
575	20240715	111200	150357820	2980	2980	2980	2980	0
576	20240715	111100	150357820	2980	2980	2980	2980	0
577	20240715	111000	150357820	2980	2980	2980	2980	456
578	20240715	110900	148998940	2980	2980	2980	2980	44
579	20240715	110800	148867820	2980	2980	2980	2980	0
580	20240715	110700	148867820	2980	2985	2985	2980	20
581	20240715	110600	148808195	2990	2990	2990	2990	1
582	20240715	110500	148805205	2990	2990	2990	2990	0
583	20240715	110400	148805205	2990	2990	2990	2990	10
584	20240715	110300	148775305	2990	2990	2990	2990	100
585	20240715	110200	148476305	2990	2980	2990	2980	102
586	20240715	110100	148172335	2980	2980	2980	2980	0
587	20240715	110000	148172335	2980	2980	2980	2980	0
588	20240715	105900	148172335	2980	2980	2980	2980	1
589	20240715	105800	148169355	2980	2980	2980	2980	0
590	20240715	105700	148169355	2980	2980	2980	2980	0
591	20240715	105600	148169355	2980	2980	2980	2980	1
592	20240715	105500	148166375	2980	2960	2980	2960	193
593	20240715	105400	147595075	2980	2965	2980	2965	124
594	20240715	105300	147226665	2980	2980	2980	2980	5
595	20240715	105200	147211765	2980	2980	2980	2980	0
596	20240715	105100	147211765	2980	2980	2980	2980	0
597	20240715	105000	147211765	2980	2960	2980	2960	37
598	20240715	104900	147102225	2990	2990	2990	2990	0
599	20240715	104800	147102225	2990	2990	2990	2990	0
600	20240715	104700	147102225	2990	2990	2990	2990	1
601	20240715	104600	147099235	2990	2990	2990	2990	0
602	20240715	104500	147099235	2990	2990	2990	2990	0
603	20240715	104400	147099235	2990	2960	2990	2960	309
604	20240715	104300	146184565	2960	2960	2960	2960	100
605	20240715	104200	145888565	2965	2970	2970	2965	1000
606	20240715	104100	142922725	2995	2995	2995	2995	100
607	20240715	104000	142623225	2995	2995	2995	2995	0
608	20240715	103900	142623225	2995	2995	2995	2995	0
609	20240715	103800	142623225	2995	2995	2995	2995	0
610	20240715	103700	142623225	2995	2995	2995	2995	0
611	20240715	103600	142623225	2995	2995	2995	2995	0
612	20240715	103500	142623225	2995	2995	2995	2990	82
613	20240715	103400	142377790	2995	2995	2995	2995	0
614	20240715	103300	142377790	2995	2995	2995	2995	1
615	20240715	103200	142374795	2975	2975	2975	2975	0
616	20240715	103100	142374795	2975	2975	2975	2975	0
617	20240715	103000	142374795	2975	2975	2975	2975	0
618	20240715	102900	142374795	2975	2975	2975	2975	0
619	20240715	102800	142374795	2975	2975	2975	2975	0
620	20240715	102700	142374795	2975	2975	2975	2975	500
621	20240715	102600	140887295	2975	2975	2980	2975	2059
622	20240715	102500	134755580	2975	2975	2975	2975	345
623	20240715	102400	133729205	2960	2960	2960	2960	0
624	20240715	102300	133729205	2960	2960	2960	2960	0
625	20240715	102200	133729205	2960	2960	2960	2960	0
626	20240715	102100	133729205	2960	2960	2960	2960	0
627	20240715	102000	133729205	2960	2960	2960	2960	192
628	20240715	101900	133160885	2960	2960	2960	2960	0
629	20240715	101800	133160885	2960	2960	2960	2960	0
630	20240715	101700	133160885	2960	2960	2960	2960	0
631	20240715	101600	133160885	2960	2960	2960	2960	0
632	20240715	101500	133160885	2960	2970	2970	2960	741
633	20240715	101400	130967425	2975	2975	2975	2975	0
634	20240715	101300	130967425	2975	2975	2975	2975	1
635	20240715	101200	130964450	2970	2970	2970	2970	309
636	20240715	101100	130046720	2965	2960	2965	2955	1854
637	20240715	101000	124564830	2960	2960	2960	2960	70
638	20240715	100900	124357630	2960	2960	2960	2960	50
639	20240715	100800	124209630	2960	2950	2960	2950	1543
640	20240715	100700	119650925	2950	2955	2955	2950	14
641	20240715	100600	119609615	2945	2940	2945	2935	1058
642	20240715	100500	116496440	2935	2910	2935	2910	1922
643	20240715	100400	110902870	2925	2950	2950	2915	5713
644	20240715	100300	94193290	2960	2960	2960	2960	0
645	20240715	100200	94193290	2960	2960	2960	2960	11
646	20240715	100100	94160730	2955	2950	2955	2950	499
647	20240715	100000	92687075	2945	2970	2970	2940	1605
648	20240715	095900	87962865	2975	2975	2975	2975	0
649	20240715	095800	87962865	2975	2975	2975	2975	10
650	20240715	095700	87933115	2975	2975	2975	2975	10
651	20240715	095600	87903365	2975	2975	2975	2970	280
652	20240715	095500	87070465	2975	2975	2975	2975	100
653	20240715	095400	86772965	2975	2975	2975	2975	0
654	20240715	095300	86772965	2975	2975	2975	2975	1
655	20240715	095200	86769990	2960	2965	2965	2960	515
656	20240715	095100	85245250	2965	2965	2965	2965	429
657	20240715	095000	83973265	2950	2950	2950	2950	0
658	20240715	094900	83973265	2950	2950	2950	2950	0
659	20240715	094800	83973265	2950	2950	2950	2950	345
660	20240715	094700	82955515	2950	2970	2970	2950	4972
661	20240715	094600	68276030	2960	2965	2965	2955	708
662	20240715	094500	66181825	2965	2960	2965	2955	309
663	20240715	094400	65267760	2975	2975	2975	2975	45
664	20240715	094300	65133885	2975	2975	2975	2975	43
665	20240715	094200	65005960	2975	2955	2975	2955	288
666	20240715	094100	64151025	2970	2970	2970	2970	6
667	20240715	094000	64133205	2970	2960	2970	2940	1991
668	20240715	093900	58249760	2955	2975	2975	2955	2000
669	20240715	093800	52332320	2980	2980	2980	2980	500
670	20240715	093700	50842320	2980	2980	2980	2980	0
671	20240715	093600	50842320	2980	2980	2980	2980	10
672	20240715	093500	50812520	2985	2985	2985	2985	35
673	20240715	093400	50708045	2985	2985	2990	2985	402
674	20240715	093300	49506350	2985	2975	2990	2960	2415
675	20240715	093200	42350100	2975	2980	2980	2965	771
676	20240715	093100	40061025	2985	2995	2995	2965	1615
677	20240715	093000	35263775	2980	2980	2985	2980	820
678	20240715	092900	32820095	2980	2980	2980	2980	167
679	20240715	092800	32322435	3005	3000	3005	2980	6890
680	20240715	092700	11754270	3005	3005	3005	3005	0
681	20240715	092600	11754270	3005	3005	3005	3005	0
682	20240715	092500	11754270	3005	3005	3005	3005	16
683	20240715	092400	11706190	3005	3005	3005	3000	1274
684	20240715	092300	7884110	3005	3010	3010	3005	86
685	20240715	092200	7625435	3025	3025	3025	3025	0
686	20240715	092100	7625435	3025	3025	3025	3025	0
687	20240715	092000	7625435	3025	3025	3025	3025	0
688	20240715	091900	7625435	3025	3025	3025	3025	0
689	20240715	091800	7625435	3025	3025	3025	3025	0
690	20240715	091700	7625435	3025	3015	3025	3015	20
691	20240715	091600	7565055	3000	3000	3000	3000	364
692	20240715	091500	6473055	3000	3005	3005	3000	574
693	20240715	091400	4751050	3005	3005	3005	3005	0
694	20240715	091300	4751050	3005	3005	3005	3005	141
695	20240715	091200	4327345	3005	3005	3005	3005	14
696	20240715	091100	4285275	3005	3005	3005	3005	0
697	20240715	091000	4285275	3005	3005	3005	3005	593
698	20240715	090900	2503310	3010	3010	3010	3010	218
699	20240715	090800	1847130	3010	3010	3010	3010	2
700	20240715	090700	1841110	3015	3015	3015	3015	0
701	20240715	090600	1841110	3015	3015	3015	3015	0
702	20240715	090500	1841110	3015	3015	3015	3015	0
703	20240715	090400	1841110	3015	3015	3015	3015	176
704	20240715	090300	1310470	3030	3005	3030	3005	282
705	20240715	090200	456760	3005	3005	3005	3005	0
706	20240715	090100	456760	3005	3005	3005	3005	0
707	20240715	090000	456760	3005	3005	3005	3005	152