KissMeData/204020/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	203900	80417940	2930	2930	2930	2930	1247
3	20240717	203800	80417940	2930	2930	2930	2930	0
4	20240717	203700	80417940	2930	2930	2930	2930	0
5	20240717	203600	80417940	2930	2930	2930	2930	0
6	20240717	203500	80417940	2930	2930	2930	2930	0
7	20240717	203400	80417940	2930	2930	2930	2930	0
8	20240717	203300	80417940	2930	2930	2930	2930	0
9	20240717	203200	80417940	2930	2930	2930	2930	0
10	20240717	203100	80417940	2930	2930	2930	2930	0
11	20240717	203000	80417940	2930	2930	2930	2930	0
12	20240717	202900	80417940	2930	2930	2930	2930	0
13	20240717	202800	80417940	2930	2930	2930	2930	0
14	20240717	202700	80417940	2930	2930	2930	2930	0
15	20240717	202600	80417940	2930	2930	2930	2930	0
16	20240717	202500	80417940	2930	2930	2930	2930	0
17	20240717	202400	80417940	2930	2930	2930	2930	0
18	20240717	202300	80417940	2930	2930	2930	2930	0
19	20240717	202200	80417940	2930	2930	2930	2930	0
20	20240717	202100	80417940	2930	2930	2930	2930	0
21	20240717	202000	80417940	2930	2930	2930	2930	0
22	20240717	201900	80417940	2930	2930	2930	2930	0
23	20240717	201800	80417940	2930	2930	2930	2930	0
24	20240717	201700	80417940	2930	2930	2930	2930	0
25	20240717	201600	80417940	2930	2930	2930	2930	0
26	20240717	201500	80417940	2930	2930	2930	2930	0
27	20240717	201400	80417940	2930	2930	2930	2930	0
28	20240717	201300	80417940	2930	2930	2930	2930	0
29	20240717	201200	80417940	2930	2930	2930	2930	0
30	20240717	201100	80417940	2930	2930	2930	2930	0
31	20240717	201000	80417940	2930	2930	2930	2930	0
32	20240717	200900	80417940	2930	2930	2930	2930	1247
33	20240717	200800	80417940	2930	2930	2930	2930	0
34	20240717	200700	80417940	2930	2930	2930	2930	0
35	20240717	200600	80417940	2930	2930	2930	2930	0
36	20240717	200500	80417940	2930	2930	2930	2930	0
37	20240717	200400	80417940	2930	2930	2930	2930	0
38	20240717	200300	80417940	2930	2930	2930	2930	0
39	20240717	200200	80417940	2930	2930	2930	2930	0
40	20240717	200100	80417940	2930	2930	2930	2930	0
41	20240717	200000	80417940	2930	2930	2930	2930	0
42	20240717	195900	80417940	2930	2930	2930	2930	0
43	20240717	195800	80417940	2930	2930	2930	2930	0
44	20240717	195700	80417940	2930	2930	2930	2930	0
45	20240717	195600	80417940	2930	2930	2930	2930	0
46	20240717	195500	80417940	2930	2930	2930	2930	0
47	20240717	195400	80417940	2930	2930	2930	2930	0
48	20240717	195300	80417940	2930	2930	2930	2930	0
49	20240717	195200	80417940	2930	2930	2930	2930	0
50	20240717	195100	80417940	2930	2930	2930	2930	0
51	20240717	195000	80417940	2930	2930	2930	2930	0
52	20240717	194900	80417940	2930	2930	2930	2930	0
53	20240717	194800	80417940	2930	2930	2930	2930	0
54	20240717	194700	80417940	2930	2930	2930	2930	0
55	20240717	194600	80417940	2930	2930	2930	2930	0
56	20240717	194500	80417940	2930	2930	2930	2930	0
57	20240717	194400	80417940	2930	2930	2930	2930	0
58	20240717	194300	80417940	2930	2930	2930	2930	0
59	20240717	194200	80417940	2930	2930	2930	2930	0
60	20240717	194100	80417940	2930	2930	2930	2930	0
61	20240717	194000	80417940	2930	2930	2930	2930	0
62	20240717	193900	80417940	2930	2930	2930	2930	1247
63	20240717	193800	80417940	2930	2930	2930	2930	0
64	20240717	193700	80417940	2930	2930	2930	2930	0
65	20240717	193600	80417940	2930	2930	2930	2930	0
66	20240717	193500	80417940	2930	2930	2930	2930	0
67	20240717	193400	80417940	2930	2930	2930	2930	0
68	20240717	193300	80417940	2930	2930	2930	2930	0
69	20240717	193200	80417940	2930	2930	2930	2930	0
70	20240717	193100	80417940	2930	2930	2930	2930	0
71	20240717	193000	80417940	2930	2930	2930	2930	0
72	20240717	192900	80417940	2930	2930	2930	2930	0
73	20240717	192800	80417940	2930	2930	2930	2930	0
74	20240717	192700	80417940	2930	2930	2930	2930	0
75	20240717	192600	80417940	2930	2930	2930	2930	0
76	20240717	192500	80417940	2930	2930	2930	2930	0
77	20240717	192400	80417940	2930	2930	2930	2930	0
78	20240717	192300	80417940	2930	2930	2930	2930	0
79	20240717	192200	80417940	2930	2930	2930	2930	0
80	20240717	192100	80417940	2930	2930	2930	2930	0
81	20240717	192000	80417940	2930	2930	2930	2930	0
82	20240717	191900	80417940	2930	2930	2930	2930	0
83	20240717	191800	80417940	2930	2930	2930	2930	0
84	20240717	191700	80417940	2930	2930	2930	2930	0
85	20240717	191600	80417940	2930	2930	2930	2930	0
86	20240717	191500	80417940	2930	2930	2930	2930	0
87	20240717	191400	80417940	2930	2930	2930	2930	0
88	20240717	191300	80417940	2930	2930	2930	2930	0
89	20240717	191200	80417940	2930	2930	2930	2930	0
90	20240717	191100	80417940	2930	2930	2930	2930	0
91	20240717	191000	80417940	2930	2930	2930	2930	0
92	20240717	190900	80417940	2930	2930	2930	2930	1247
93	20240717	190800	80417940	2930	2930	2930	2930	0
94	20240717	190700	80417940	2930	2930	2930	2930	0
95	20240717	190600	80417940	2930	2930	2930	2930	0
96	20240717	190500	80417940	2930	2930	2930	2930	0
97	20240717	190400	80417940	2930	2930	2930	2930	0
98	20240717	190300	80417940	2930	2930	2930	2930	0
99	20240717	190200	80417940	2930	2930	2930	2930	0
100	20240717	190100	80417940	2930	2930	2930	2930	0
101	20240717	190000	80417940	2930	2930	2930	2930	0
102	20240717	185900	80417940	2930	2930	2930	2930	0
103	20240717	185800	80417940	2930	2930	2930	2930	0
104	20240717	185700	80417940	2930	2930	2930	2930	0
105	20240717	185600	80417940	2930	2930	2930	2930	0
106	20240717	185500	80417940	2930	2930	2930	2930	0
107	20240717	185400	80417940	2930	2930	2930	2930	0
108	20240717	185300	80417940	2930	2930	2930	2930	0
109	20240717	185200	80417940	2930	2930	2930	2930	0
110	20240717	185100	80417940	2930	2930	2930	2930	0
111	20240717	185000	80417940	2930	2930	2930	2930	0
112	20240717	184900	80417940	2930	2930	2930	2930	0
113	20240717	184800	80417940	2930	2930	2930	2930	0
114	20240717	184700	80417940	2930	2930	2930	2930	0
115	20240717	184600	80417940	2930	2930	2930	2930	0
116	20240717	184500	80417940	2930	2930	2930	2930	0
117	20240717	184400	80417940	2930	2930	2930	2930	0
118	20240717	184300	80417940	2930	2930	2930	2930	0
119	20240717	184200	80417940	2930	2930	2930	2930	0
120	20240717	184100	80417940	2930	2930	2930	2930	0
121	20240717	184000	80417940	2930	2930	2930	2930	0
122	20240717	183900	80417940	2930	2930	2930	2930	1247
123	20240717	183800	80417940	2930	2930	2930	2930	0
124	20240717	183700	80417940	2930	2930	2930	2930	0
125	20240717	183600	80417940	2930	2930	2930	2930	0
126	20240717	183500	80417940	2930	2930	2930	2930	0
127	20240717	183400	80417940	2930	2930	2930	2930	0
128	20240717	183300	80417940	2930	2930	2930	2930	0
129	20240717	183200	80417940	2930	2930	2930	2930	0
130	20240717	183100	80417940	2930	2930	2930	2930	0
131	20240717	183000	80417940	2930	2930	2930	2930	0
132	20240717	182900	80417940	2930	2930	2930	2930	0
133	20240717	182800	80417940	2930	2930	2930	2930	0
134	20240717	182700	80417940	2930	2930	2930	2930	0
135	20240717	182600	80417940	2930	2930	2930	2930	0
136	20240717	182500	80417940	2930	2930	2930	2930	0
137	20240717	182400	80417940	2930	2930	2930	2930	0
138	20240717	182300	80417940	2930	2930	2930	2930	0
139	20240717	182200	80417940	2930	2930	2930	2930	0
140	20240717	182100	80417940	2930	2930	2930	2930	0
141	20240717	182000	80417940	2930	2930	2930	2930	0
142	20240717	181900	80417940	2930	2930	2930	2930	0
143	20240717	181800	80417940	2930	2930	2930	2930	0
144	20240717	181700	80417940	2930	2930	2930	2930	0
145	20240717	181600	80417940	2930	2930	2930	2930	0
146	20240717	181500	80417940	2930	2930	2930	2930	0
147	20240717	181400	80417940	2930	2930	2930	2930	0
148	20240717	181300	80417940	2930	2930	2930	2930	0
149	20240717	181200	80417940	2930	2930	2930	2930	0
150	20240717	181100	80417940	2930	2930	2930	2930	0
151	20240717	181000	80417940	2930	2930	2930	2930	0
152	20240717	180900	80417940	2930	2930	2930	2930	1247
153	20240717	180800	80417940	2930	2930	2930	2930	0
154	20240717	180700	80417940	2930	2930	2930	2930	0
155	20240717	180600	80417940	2930	2930	2930	2930	0
156	20240717	180500	80417940	2930	2930	2930	2930	0
157	20240717	180400	80417940	2930	2930	2930	2930	0
158	20240717	180300	80417940	2930	2930	2930	2930	0
159	20240717	180200	80417940	2930	2930	2930	2930	0
160	20240717	180100	80417940	2930	2930	2930	2930	0
161	20240717	180000	80417940	2930	2930	2930	2930	0
162	20240717	175900	80417940	2930	2930	2930	2930	0
163	20240717	175800	80417940	2930	2930	2930	2930	0
164	20240717	175700	80417940	2930	2930	2930	2930	0
165	20240717	175600	80417940	2930	2930	2930	2930	0
166	20240717	175500	80417940	2930	2930	2930	2930	0
167	20240717	175400	80417940	2930	2930	2930	2930	0
168	20240717	175300	80417940	2930	2930	2930	2930	0
169	20240717	175200	80417940	2930	2930	2930	2930	0
170	20240717	175100	80417940	2930	2930	2930	2930	0
171	20240717	175000	80417940	2930	2930	2930	2930	0
172	20240717	174900	80417940	2930	2930	2930	2930	0
173	20240717	174800	80417940	2930	2930	2930	2930	0
174	20240717	174700	80417940	2930	2930	2930	2930	0
175	20240717	174600	80417940	2930	2930	2930	2930	0
176	20240717	174500	80417940	2930	2930	2930	2930	0
177	20240717	174400	80417940	2930	2930	2930	2930	0
178	20240717	174300	80417940	2930	2930	2930	2930	0
179	20240717	174200	80417940	2930	2930	2930	2930	0
180	20240717	174100	80417940	2930	2930	2930	2930	0
181	20240717	174000	80417940	2930	2930	2930	2930	0
182	20240717	173900	80417940	2930	2930	2930	2930	1247
183	20240717	173800	80417940	2930	2930	2930	2930	0
184	20240717	173700	80417940	2930	2930	2930	2930	0
185	20240717	173600	80417940	2930	2930	2930	2930	0
186	20240717	173500	80417940	2930	2930	2930	2930	0
187	20240717	173400	80417940	2930	2930	2930	2930	0
188	20240717	173300	80417940	2930	2930	2930	2930	0
189	20240717	173200	80417940	2930	2930	2930	2930	0
190	20240717	173100	80417940	2930	2930	2930	2930	0
191	20240717	173000	80417940	2930	2930	2930	2930	0
192	20240717	172900	80417940	2930	2930	2930	2930	0
193	20240717	172800	80417940	2930	2930	2930	2930	0
194	20240717	172700	80417940	2930	2930	2930	2930	0
195	20240717	172600	80417940	2930	2930	2930	2930	0
196	20240717	172500	80417940	2930	2930	2930	2930	0
197	20240717	172400	80417940	2930	2930	2930	2930	0
198	20240717	172300	80417940	2930	2930	2930	2930	0
199	20240717	172200	80417940	2930	2930	2930	2930	0
200	20240717	172100	80417940	2930	2930	2930	2930	0
201	20240717	172000	80417940	2930	2930	2930	2930	0
202	20240717	171900	80417940	2930	2930	2930	2930	0
203	20240717	171800	80417940	2930	2930	2930	2930	0
204	20240717	171700	80417940	2930	2930	2930	2930	0
205	20240717	171600	80417940	2930	2930	2930	2930	0
206	20240717	171500	80417940	2930	2930	2930	2930	0
207	20240717	171400	80417940	2930	2930	2930	2930	0
208	20240717	171300	80417940	2930	2930	2930	2930	0
209	20240717	171200	80417940	2930	2930	2930	2930	0
210	20240717	171100	80417940	2930	2930	2930	2930	0
211	20240717	171000	80417940	2930	2930	2930	2930	0
212	20240717	170900	80417940	2930	2930	2930	2930	1247
213	20240717	170800	80417940	2930	2930	2930	2930	0
214	20240717	170700	80417940	2930	2930	2930	2930	0
215	20240717	170600	80417940	2930	2930	2930	2930	0
216	20240717	170500	80417940	2930	2930	2930	2930	0
217	20240717	170400	80417940	2930	2930	2930	2930	0
218	20240717	170300	80417940	2930	2930	2930	2930	0
219	20240717	170200	80417940	2930	2930	2930	2930	0
220	20240717	170100	80417940	2930	2930	2930	2930	0
221	20240717	170000	80417940	2930	2930	2930	2930	0
222	20240717	165900	80417940	2930	2930	2930	2930	0
223	20240717	165800	80417940	2930	2930	2930	2930	0
224	20240717	165700	80417940	2930	2930	2930	2930	0
225	20240717	165600	80417940	2930	2930	2930	2930	0
226	20240717	165500	80417940	2930	2930	2930	2930	0
227	20240717	165400	80417940	2930	2930	2930	2930	0
228	20240717	165300	80417940	2930	2930	2930	2930	0
229	20240717	165200	80417940	2930	2930	2930	2930	0
230	20240717	165100	80417940	2930	2930	2930	2930	0
231	20240717	165000	80417940	2930	2930	2930	2930	0
232	20240717	164900	80417940	2930	2930	2930	2930	0
233	20240717	164800	80417940	2930	2930	2930	2930	0
234	20240717	164700	80417940	2930	2930	2930	2930	0
235	20240717	164600	80417940	2930	2930	2930	2930	0
236	20240717	164500	80417940	2930	2930	2930	2930	0
237	20240717	164400	80417940	2930	2930	2930	2930	0
238	20240717	164300	80417940	2930	2930	2930	2930	0
239	20240717	164200	80417940	2930	2930	2930	2930	0
240	20240717	164100	80417940	2930	2930	2930	2930	0
241	20240717	164000	80417940	2930	2930	2930	2930	0
242	20240717	163900	80417940	2930	2930	2930	2930	1247
243	20240717	163800	80417940	2930	2930	2930	2930	0
244	20240717	163700	80417940	2930	2930	2930	2930	0
245	20240717	163600	80417940	2930	2930	2930	2930	0
246	20240717	163500	80417940	2930	2930	2930	2930	0
247	20240717	163400	80417940	2930	2930	2930	2930	0
248	20240717	163300	80417940	2930	2930	2930	2930	0
249	20240717	163200	80417940	2930	2930	2930	2930	0
250	20240717	163100	80417940	2930	2930	2930	2930	0
251	20240717	163000	80417940	2930	2930	2930	2930	0
252	20240717	162900	80417940	2930	2930	2930	2930	0
253	20240717	162800	80417940	2930	2930	2930	2930	0
254	20240717	162700	80417940	2930	2930	2930	2930	0
255	20240717	162600	80417940	2930	2930	2930	2930	0
256	20240717	162500	80417940	2930	2930	2930	2930	0
257	20240717	162400	80417940	2930	2930	2930	2930	0
258	20240717	162300	80417940	2930	2930	2930	2930	0
259	20240717	162200	80417940	2930	2930	2930	2930	0
260	20240717	162100	80417940	2930	2930	2930	2930	0
261	20240717	162000	80417940	2930	2930	2930	2930	0
262	20240717	161900	80417940	2930	2930	2930	2930	0
263	20240717	161800	80417940	2930	2930	2930	2930	0
264	20240717	161700	80417940	2930	2930	2930	2930	0
265	20240717	161600	80417940	2930	2930	2930	2930	0
266	20240717	161500	80417940	2930	2930	2930	2930	0
267	20240717	161400	80417940	2930	2930	2930	2930	0
268	20240717	161300	80417940	2930	2930	2930	2930	0
269	20240717	161200	80417940	2930	2930	2930	2930	0
270	20240717	161100	80417940	2930	2930	2930	2930	0
271	20240717	161000	80417940	2930	2930	2930	2930	0
272	20240717	160900	80417940	2930	2930	2930	2930	1247
273	20240717	160800	80417940	2930	2930	2930	2930	0
274	20240717	160700	80417940	2930	2930	2930	2930	0
275	20240717	160600	80417940	2930	2930	2930	2930	0
276	20240717	160500	80417940	2930	2930	2930	2930	0
277	20240717	160400	80417940	2930	2930	2930	2930	0
278	20240717	160300	80417940	2930	2930	2930	2930	0
279	20240717	160200	80417940	2930	2930	2930	2930	0
280	20240717	160100	80417940	2930	2930	2930	2930	0
281	20240717	160000	80417940	2930	2930	2930	2930	0
282	20240717	155900	80417940	2930	2930	2930	2930	0
283	20240717	155800	80417940	2930	2930	2930	2930	0
284	20240717	155700	80417940	2930	2930	2930	2930	0
285	20240717	155600	80417940	2930	2930	2930	2930	0
286	20240717	155500	80417940	2930	2930	2930	2930	0
287	20240717	155400	80417940	2930	2930	2930	2930	0
288	20240717	155300	80417940	2930	2930	2930	2930	0
289	20240717	155200	80417940	2930	2930	2930	2930	0
290	20240717	155100	80417940	2930	2930	2930	2930	0
291	20240717	155000	80417940	2930	2930	2930	2930	0
292	20240717	154900	80417940	2930	2930	2930	2930	0
293	20240717	154800	80417940	2930	2930	2930	2930	0
294	20240717	154700	80417940	2930	2930	2930	2930	0
295	20240717	154600	80417940	2930	2930	2930	2930	0
296	20240717	154500	80417940	2930	2930	2930	2930	0
297	20240717	154400	80417940	2930	2930	2930	2930	0
298	20240717	154300	80417940	2930	2930	2930	2930	0
299	20240717	154200	80417940	2930	2930	2930	2930	0
300	20240717	154100	80417940	2930	2930	2930	2930	0
301	20240717	154000	80417940	2930	2930	2930	2930	0
302	20240717	153900	80417940	2930	2930	2930	2930	1247
303	20240717	153800	80417940	2930	2930	2930	2930	0
304	20240717	153700	80417940	2930	2930	2930	2930	0
305	20240717	153600	80417940	2930	2930	2930	2930	0
306	20240717	153500	80417940	2930	2930	2930	2930	0
307	20240717	153400	80417940	2930	2930	2930	2930	0
308	20240717	153300	80417940	2930	2930	2930	2930	0
309	20240717	153200	80417940	2930	2930	2930	2930	0
310	20240717	153100	80417940	2930	2930	2930	2930	0
311	20240717	153000	80417940	2930	2930	2930	2930	1247
312	20240717	152900	76764230	2960	2960	2960	2960	0
313	20240717	152800	76764230	2960	2960	2960	2960	0
314	20240717	152700	76764230	2960	2960	2960	2960	0
315	20240717	152600	76764230	2960	2960	2960	2960	0
316	20240717	152500	76764230	2960	2960	2960	2960	0
317	20240717	152400	76764230	2960	2960	2960	2960	0
318	20240717	152300	76764230	2960	2960	2960	2960	0
319	20240717	152200	76764230	2960	2960	2960	2960	0
320	20240717	152100	76764230	2960	2960	2960	2960	0
321	20240717	152000	76764230	2960	2960	2960	2960	0
322	20240717	151900	76764230	2960	2950	2960	2945	46
323	20240717	151800	76628740	2950	2950	2950	2950	3689
324	20240717	151700	65746190	2960	2960	2960	2960	0
325	20240717	151600	65746190	2960	2960	2960	2960	1
326	20240717	151500	65743230	2950	2960	2960	2950	43
327	20240717	151400	65616360	2955	2955	2955	2955	0
328	20240717	151300	65616360	2955	2955	2955	2955	0
329	20240717	151200	65616360	2955	2955	2955	2955	0
330	20240717	151100	65616360	2955	2955	2955	2955	0
331	20240717	151000	65616360	2955	2955	2955	2955	10
332	20240717	150900	65586810	2960	2960	2960	2960	0
333	20240717	150800	65586810	2960	2960	2960	2960	0
334	20240717	150700	65586810	2960	2960	2960	2960	0
335	20240717	150600	65586810	2960	2960	2960	2960	0
336	20240717	150500	65586810	2960	2960	2960	2960	10
337	20240717	150400	65557210	2960	2960	2960	2960	0
338	20240717	150300	65557210	2960	2960	2960	2960	0
339	20240717	150200	65557210	2960	2960	2960	2960	0
340	20240717	150100	65557210	2960	2960	2960	2960	10
341	20240717	150000	65527610	2960	2960	2960	2960	0
342	20240717	145900	65527610	2960	2955	2960	2950	2031
343	20240717	145800	59531870	2960	2960	2960	2960	0
344	20240717	145700	59531870	2960	2960	2960	2960	0
345	20240717	145600	59531870	2960	2960	2960	2960	0
346	20240717	145500	59531870	2960	2960	2960	2960	0
347	20240717	145400	59531870	2960	2955	2960	2955	70
348	20240717	145300	59324800	2960	2960	2960	2960	0
349	20240717	145200	59324800	2960	2960	2960	2960	12
350	20240717	145100	59289280	2960	2960	2960	2960	0
351	20240717	145000	59289280	2960	2960	2960	2960	0
352	20240717	144900	59289280	2960	2960	2960	2960	0
353	20240717	144800	59289280	2960	2960	2960	2960	0
354	20240717	144700	59289280	2960	2960	2960	2960	0
355	20240717	144600	59289280	2960	2960	2960	2960	0
356	20240717	144500	59289280	2960	2960	2960	2960	51
357	20240717	144400	59138320	2975	2975	2975	2975	0
358	20240717	144300	59138320	2975	2960	2975	2960	2
359	20240717	144200	59132385	2965	2965	2965	2965	11
360	20240717	144100	59099770	2970	2970	2970	2970	0
361	20240717	144000	59099770	2970	2970	2970	2970	0
362	20240717	143900	59099770	2970	2970	2970	2970	0
363	20240717	143800	59099770	2970	2970	2970	2970	0
364	20240717	143700	59099770	2970	2970	2970	2970	0
365	20240717	143600	59099770	2970	2970	2970	2970	0
366	20240717	143500	59099770	2970	2970	2970	2970	5
367	20240717	143400	59084920	2975	2975	2975	2975	0
368	20240717	143300	59084920	2975	2975	2975	2975	0
369	20240717	143200	59084920	2975	2975	2975	2975	0
370	20240717	143100	59084920	2975	2975	2975	2975	0
371	20240717	143000	59084920	2975	2975	2975	2975	0
372	20240717	142900	59084920	2975	2975	2975	2975	0
373	20240717	142800	59084920	2975	2975	2975	2975	0
374	20240717	142700	59084920	2975	2975	2975	2975	0
375	20240717	142600	59084920	2975	2975	2975	2975	0
376	20240717	142500	59084920	2975	2975	2975	2975	0
377	20240717	142400	59084920	2975	2975	2975	2975	0
378	20240717	142300	59084920	2975	2975	2975	2975	0
379	20240717	142200	59084920	2975	2975	2975	2975	0
380	20240717	142100	59084920	2975	2975	2975	2975	0
381	20240717	142000	59084920	2975	2975	2975	2975	0
382	20240717	141900	59084920	2975	2975	2975	2975	0
383	20240717	141800	59084920	2975	2975	2975	2975	0
384	20240717	141700	59084920	2975	2975	2975	2975	161
385	20240717	141600	58605945	2975	2975	2975	2975	0
386	20240717	141500	58605945	2975	2975	2975	2975	0
387	20240717	141400	58605945	2975	2975	2975	2975	1
388	20240717	141300	58602970	2975	2975	2975	2975	0
389	20240717	141200	58602970	2975	2975	2975	2975	0
390	20240717	141100	58602970	2975	2975	2975	2975	2
391	20240717	141000	58597020	2975	2975	2975	2975	6
392	20240717	140900	58579170	2985	2985	2985	2985	0
393	20240717	140800	58579170	2985	2985	2985	2985	0
394	20240717	140700	58579170	2985	2985	2985	2985	0
395	20240717	140600	58579170	2985	2985	2985	2985	0
396	20240717	140500	58579170	2985	2985	2985	2985	0
397	20240717	140400	58579170	2985	2985	2985	2985	0
398	20240717	140300	58579170	2985	2985	2985	2985	0
399	20240717	140200	58579170	2985	2985	2985	2985	0
400	20240717	140100	58579170	2985	2985	2985	2985	3
401	20240717	140000	58570215	2985	2985	2985	2985	0
402	20240717	135900	58570215	2985	2985	2985	2985	0
403	20240717	135800	58570215	2985	2985	2985	2985	0
404	20240717	135700	58570215	2985	2985	2985	2985	2
405	20240717	135600	58564245	2985	2985	2985	2985	37
406	20240717	135500	58453800	2985	2985	2985	2985	0
407	20240717	135400	58453800	2985	2985	2985	2985	20
408	20240717	135300	58394100	2980	2980	2980	2980	0
409	20240717	135200	58394100	2980	2980	2980	2980	2007
410	20240717	135100	52413240	2980	2980	2980	2980	10
411	20240717	135000	52383440	2980	2980	2980	2980	0
412	20240717	134900	52383440	2980	2980	2980	2980	0
413	20240717	134800	52383440	2980	2980	2980	2980	1
414	20240717	134700	52380460	2955	2955	2955	2955	100
415	20240717	134600	52084960	2980	2980	2980	2980	0
416	20240717	134500	52084960	2980	2980	2980	2980	0
417	20240717	134400	52084960	2980	2980	2980	2980	0
418	20240717	134300	52084960	2980	2980	2980	2980	1
419	20240717	134200	52081980	2955	2955	2955	2955	0
420	20240717	134100	52081980	2955	2955	2955	2955	0
421	20240717	134000	52081980	2955	2955	2955	2955	0
422	20240717	133900	52081980	2955	2955	2955	2955	0
423	20240717	133800	52081980	2955	2955	2955	2955	0
424	20240717	133700	52081980	2955	2955	2955	2955	0
425	20240717	133600	52081980	2955	2955	2955	2955	0
426	20240717	133500	52081980	2955	2955	2955	2955	0
427	20240717	133400	52081980	2955	2955	2955	2955	0
428	20240717	133300	52081980	2955	2980	2985	2955	2748
429	20240717	133200	43886505	2970	2970	2970	2970	1500
430	20240717	133100	39431505	2970	2970	2970	2970	0
431	20240717	133000	39431505	2970	2970	2970	2970	100
432	20240717	132900	39134505	2955	2955	2955	2955	0
433	20240717	132800	39134505	2955	2955	2955	2955	0
434	20240717	132700	39134505	2955	2955	2955	2955	0
435	20240717	132600	39134505	2955	2955	2955	2955	0
436	20240717	132500	39134505	2955	2955	2955	2955	0
437	20240717	132400	39134505	2955	2955	2955	2955	100
438	20240717	132300	38839005	2955	2955	2955	2955	0
439	20240717	132200	38839005	2955	2955	2955	2955	0
440	20240717	132100	38839005	2955	2955	2955	2955	0
441	20240717	132000	38839005	2955	2955	2955	2955	0
442	20240717	131900	38839005	2955	2955	2955	2955	100
443	20240717	131800	38543505	2955	2955	2955	2955	100
444	20240717	131700	38248005	2965	2965	2965	2965	0
445	20240717	131600	38248005	2965	2965	2965	2965	30
446	20240717	131500	38159055	2965	2965	2965	2965	0
447	20240717	131400	38159055	2965	2965	2965	2965	0
448	20240717	131300	38159055	2965	2965	2965	2965	0
449	20240717	131200	38159055	2965	2965	2965	2965	0
450	20240717	131100	38159055	2965	2965	2965	2965	0
451	20240717	131000	38159055	2965	2965	2965	2965	2
452	20240717	130900	38153125	2965	2960	2965	2960	50
453	20240717	130800	38004900	2960	2960	2960	2960	0
454	20240717	130700	38004900	2960	2960	2960	2960	0
455	20240717	130600	38004900	2960	2960	2960	2960	0
456	20240717	130500	38004900	2960	2960	2960	2960	0
457	20240717	130400	38004900	2960	2960	2960	2960	0
458	20240717	130300	38004900	2960	2960	2960	2960	0
459	20240717	130200	38004900	2960	2960	2960	2960	0
460	20240717	130100	38004900	2960	2960	2960	2960	0
461	20240717	130000	38004900	2960	2960	2960	2960	0
462	20240717	125900	38004900	2960	2960	2960	2960	0
463	20240717	125800	38004900	2960	2960	2960	2960	102
464	20240717	125700	37702980	2960	2960	2960	2960	0
465	20240717	125600	37702980	2960	2960	2960	2960	0
466	20240717	125500	37702980	2960	2960	2960	2960	0
467	20240717	125400	37702980	2960	2960	2960	2960	0
468	20240717	125300	37702980	2960	2960	2960	2960	0
469	20240717	125200	37702980	2960	2960	2960	2960	0
470	20240717	125100	37702980	2960	2960	2960	2960	0
471	20240717	125000	37702980	2960	2960	2960	2960	0
472	20240717	124900	37702980	2960	2960	2960	2960	0
473	20240717	124800	37702980	2960	2960	2960	2960	0
474	20240717	124700	37702980	2960	2960	2960	2960	0
475	20240717	124600	37702980	2960	2960	2960	2960	0
476	20240717	124500	37702980	2960	2960	2960	2960	0
477	20240717	124400	37702980	2960	2960	2960	2960	100
478	20240717	124300	37406980	2960	2960	2960	2960	0
479	20240717	124200	37406980	2960	2960	2960	2960	0
480	20240717	124100	37406980	2960	2960	2960	2960	0
481	20240717	124000	37406980	2960	2960	2960	2960	0
482	20240717	123900	37406980	2960	2960	2960	2960	0
483	20240717	123800	37406980	2960	2960	2960	2960	0
484	20240717	123700	37406980	2960	2960	2960	2960	0
485	20240717	123600	37406980	2960	2960	2960	2960	0
486	20240717	123500	37406980	2960	2960	2960	2960	0
487	20240717	123400	37406980	2960	2960	2960	2960	0
488	20240717	123300	37406980	2960	2960	2960	2960	0
489	20240717	123200	37406980	2960	2960	2960	2960	0
490	20240717	123100	37406980	2960	2960	2960	2960	0
491	20240717	123000	37406980	2960	2960	2960	2960	0
492	20240717	122900	37406980	2960	2960	2960	2960	0
493	20240717	122800	37406980	2960	2960	2960	2960	0
494	20240717	122700	37406980	2960	2960	2960	2960	0
495	20240717	122600	37406980	2960	2960	2960	2960	0
496	20240717	122500	37406980	2960	2960	2960	2960	0
497	20240717	122400	37406980	2960	2960	2960	2960	1
498	20240717	122300	37404020	2960	2960	2960	2960	22
499	20240717	122200	37338900	2960	2960	2960	2960	0
500	20240717	122100	37338900	2960	2960	2960	2960	0
501	20240717	122000	37338900	2960	2960	2960	2960	0
502	20240717	121900	37338900	2960	2960	2960	2960	0
503	20240717	121800	37338900	2960	2960	2960	2960	0
504	20240717	121700	37338900	2960	2960	2960	2960	0
505	20240717	121600	37338900	2960	2960	2960	2960	0
506	20240717	121500	37338900	2960	2960	2960	2960	0
507	20240717	121400	37338900	2960	2960	2960	2960	0
508	20240717	121300	37338900	2960	2960	2960	2960	0
509	20240717	121200	37338900	2960	2960	2960	2960	0
510	20240717	121100	37338900	2960	2955	2960	2955	40
511	20240717	121000	37220685	2955	2955	2955	2955	266
512	20240717	120900	36434655	2960	2960	2960	2960	0
513	20240717	120800	36434655	2960	2960	2960	2960	0
514	20240717	120700	36434655	2960	2960	2960	2960	0
515	20240717	120600	36434655	2960	2960	2960	2960	0
516	20240717	120500	36434655	2960	2960	2960	2960	0
517	20240717	120400	36434655	2960	2960	2960	2960	10
518	20240717	120300	36405055	2960	2960	2960	2960	11
519	20240717	120200	36372495	2960	2960	2960	2960	10
520	20240717	120100	36342895	2960	2960	2960	2960	0
521	20240717	120000	36342895	2960	2960	2960	2960	5
522	20240717	115900	36328095	2960	2960	2960	2960	44
523	20240717	115800	36197855	2960	2960	2960	2960	33
524	20240717	115700	36100175	2955	2955	2955	2955	0
525	20240717	115600	36100175	2955	2955	2955	2955	0
526	20240717	115500	36100175	2955	2955	2955	2955	0
527	20240717	115400	36100175	2955	2955	2955	2955	0
528	20240717	115300	36100175	2955	2955	2955	2955	38
529	20240717	115200	35987885	2960	2960	2960	2960	0
530	20240717	115100	35987885	2960	2960	2960	2960	15
531	20240717	115000	35943485	2960	2960	2960	2960	0
532	20240717	114900	35943485	2960	2960	2960	2960	2
533	20240717	114800	35937565	2955	2955	2955	2955	100
534	20240717	114700	35642065	2955	2955	2955	2955	0
535	20240717	114600	35642065	2955	2955	2955	2955	58
536	20240717	114500	35470675	2960	2960	2960	2960	42
537	20240717	114400	35346355	2965	2965	2965	2965	0
538	20240717	114300	35346355	2965	2965	2965	2965	0
539	20240717	114200	35346355	2965	2965	2965	2965	0
540	20240717	114100	35346355	2965	2965	2965	2965	0
541	20240717	114000	35346355	2965	2965	2965	2965	0
542	20240717	113900	35346355	2965	2965	2965	2965	0
543	20240717	113800	35346355	2965	2965	2965	2965	0
544	20240717	113700	35346355	2965	2965	2965	2965	0
545	20240717	113600	35346355	2965	2965	2965	2965	0
546	20240717	113500	35346355	2965	2965	2965	2965	0
547	20240717	113400	35346355	2965	2965	2965	2965	0
548	20240717	113300	35346355	2965	2965	2965	2965	0
549	20240717	113200	35346355	2965	2965	2965	2965	0
550	20240717	113100	35346355	2965	2965	2965	2965	0
551	20240717	113000	35346355	2965	2965	2965	2965	2309
552	20240717	112900	28500170	2965	2965	2965	2965	0
553	20240717	112800	28500170	2965	2965	2965	2965	0
554	20240717	112700	28500170	2965	2965	2965	2965	0
555	20240717	112600	28500170	2965	2965	2965	2965	0
556	20240717	112500	28500170	2965	2970	2970	2965	72
557	20240717	112400	28286680	2965	2965	2965	2965	0
558	20240717	112300	28286680	2965	2965	2965	2965	0
559	20240717	112200	28286680	2965	2965	2965	2965	0
560	20240717	112100	28286680	2965	2965	2965	2965	0
561	20240717	112000	28286680	2965	2965	2965	2965	0
562	20240717	111900	28286680	2965	2965	2965	2965	0
563	20240717	111800	28286680	2965	2965	2965	2965	661
564	20240717	111700	26326815	2965	2965	2965	2965	0
565	20240717	111600	26326815	2965	2965	2965	2965	0
566	20240717	111500	26326815	2965	2965	2965	2965	37
567	20240717	111400	26217110	2965	2965	2965	2965	0
568	20240717	111300	26217110	2965	2965	2965	2965	0
569	20240717	111200	26217110	2965	2965	2965	2965	382
570	20240717	111100	25084480	2970	2970	2970	2970	0
571	20240717	111000	25084480	2970	2970	2970	2970	1
572	20240717	110900	25081510	2970	2970	2970	2970	0
573	20240717	110800	25081510	2970	2970	2970	2970	0
574	20240717	110700	25081510	2970	2970	2970	2970	0
575	20240717	110600	25081510	2970	2970	2970	2970	0
576	20240717	110500	25081510	2970	2970	2970	2970	0
577	20240717	110400	25081510	2970	2970	2970	2970	0
578	20240717	110300	25081510	2970	2970	2970	2970	0
579	20240717	110200	25081510	2970	2970	2970	2970	2
580	20240717	110100	25075570	2970	2970	2970	2970	0
581	20240717	110000	25075570	2970	2970	2970	2970	0
582	20240717	105900	25075570	2970	2970	2970	2970	1
583	20240717	105800	25072600	2970	2970	2970	2970	10
584	20240717	105700	25042900	2970	2970	2970	2970	0
585	20240717	105600	25042900	2970	2970	2970	2970	1
586	20240717	105500	25039930	2970	2970	2970	2970	155
587	20240717	105400	24579580	2970	2970	2970	2970	2
588	20240717	105300	24573640	2970	2970	2970	2970	0
589	20240717	105200	24573640	2970	2970	2970	2970	0
590	20240717	105100	24573640	2970	2970	2970	2970	346
591	20240717	105000	23546020	2970	2970	2970	2970	0
592	20240717	104900	23546020	2970	2970	2970	2970	0
593	20240717	104800	23546020	2970	2970	2970	2970	0
594	20240717	104700	23546020	2970	2970	2970	2970	0
595	20240717	104600	23546020	2970	2970	2970	2970	0
596	20240717	104500	23546020	2970	2970	2970	2970	1
597	20240717	104400	23543050	2965	2965	2965	2965	2273
598	20240717	104300	16803605	2965	2965	2965	2965	10
599	20240717	104200	16773955	2965	2965	2965	2965	0
600	20240717	104100	16773955	2965	2965	2965	2965	0
601	20240717	104000	16773955	2965	2965	2965	2965	5
602	20240717	103900	16759130	2965	2965	2965	2965	0
603	20240717	103800	16759130	2965	2965	2965	2965	0
604	20240717	103700	16759130	2965	2965	2965	2965	0
605	20240717	103600	16759130	2965	2965	2965	2965	0
606	20240717	103500	16759130	2965	2965	2965	2965	1
607	20240717	103400	16756165	2965	2965	2965	2965	10
608	20240717	103300	16726515	2965	2965	2965	2965	0
609	20240717	103200	16726515	2965	2965	2965	2965	0
610	20240717	103100	16726515	2965	2965	2965	2965	0
611	20240717	103000	16726515	2965	2965	2965	2965	0
612	20240717	102900	16726515	2965	2965	2965	2965	0
613	20240717	102800	16726515	2965	2965	2965	2965	0
614	20240717	102700	16726515	2965	2965	2965	2965	31
615	20240717	102600	16634600	2965	2965	2965	2965	25
616	20240717	102500	16560475	2965	2965	2965	2965	200
617	20240717	102400	15967475	2965	2965	2965	2965	0
618	20240717	102300	15967475	2965	2965	2965	2965	0
619	20240717	102200	15967475	2965	2965	2965	2965	0
620	20240717	102100	15967475	2965	2965	2965	2965	0
621	20240717	102000	15967475	2965	2965	2965	2965	0
622	20240717	101900	15967475	2965	2965	2965	2965	1
623	20240717	101800	15964510	2940	2940	2940	2940	0
624	20240717	101700	15964510	2940	2945	2945	2940	497
625	20240717	101600	14503145	2945	2945	2945	2945	0
626	20240717	101500	14503145	2945	2945	2945	2945	0
627	20240717	101400	14503145	2945	2945	2945	2945	0
628	20240717	101300	14503145	2945	2945	2945	2945	0
629	20240717	101200	14503145	2945	2945	2945	2945	0
630	20240717	101100	14503145	2945	2960	2960	2940	1522
631	20240717	101000	10019945	2965	2965	2965	2965	0
632	20240717	100900	10019945	2965	2965	2965	2965	0
633	20240717	100800	10019945	2965	2965	2965	2965	50
634	20240717	100700	9871695	2965	2965	2965	2965	0
635	20240717	100600	9871695	2965	2965	2965	2965	17
636	20240717	100500	9821290	2965	2965	2965	2965	0
637	20240717	100400	9821290	2965	2965	2965	2965	0
638	20240717	100300	9821290	2965	2965	2965	2965	0
639	20240717	100200	9821290	2965	2965	2965	2965	0
640	20240717	100100	9821290	2965	2965	2965	2965	2
641	20240717	100000	9815360	2965	2965	2965	2965	23
642	20240717	095900	9747165	2965	2965	2965	2965	0
643	20240717	095800	9747165	2965	2965	2965	2965	229
644	20240717	095700	9068180	2965	2965	2965	2965	2
645	20240717	095600	9062250	2965	2965	2965	2965	0
646	20240717	095500	9062250	2965	2970	2970	2965	88
647	20240717	095400	8801100	2965	2965	2965	2965	22
648	20240717	095300	8735870	2965	2965	2965	2965	31
649	20240717	095200	8643955	2965	2965	2965	2965	30
650	20240717	095100	8555005	2965	2965	2965	2965	0
651	20240717	095000	8555005	2965	2965	2965	2965	1
652	20240717	094900	8552040	2965	2965	2965	2965	0
653	20240717	094800	8552040	2965	2965	2965	2965	10
654	20240717	094700	8522390	2965	2965	2965	2965	1
655	20240717	094600	8519425	2965	2965	2965	2965	20
656	20240717	094500	8460125	2965	2965	2965	2965	40
657	20240717	094400	8341525	2970	2970	2970	2970	150
658	20240717	094300	7896025	2970	2970	2970	2970	155
659	20240717	094200	7435675	2970	2970	2970	2970	0
660	20240717	094100	7435675	2970	2970	2970	2970	0
661	20240717	094000	7435675	2970	2970	2970	2970	0
662	20240717	093900	7435675	2970	2970	2970	2970	0
663	20240717	093800	7435675	2970	2970	2970	2970	0
664	20240717	093700	7435675	2970	2970	2970	2970	518
665	20240717	093600	5897215	2965	2965	2965	2965	0
666	20240717	093500	5897215	2965	2965	2965	2965	0
667	20240717	093400	5897215	2965	2965	2965	2965	278
668	20240717	093300	5072945	2965	2965	2965	2965	0
669	20240717	093200	5072945	2965	2965	2965	2965	0
670	20240717	093100	5072945	2965	2965	2965	2965	240
671	20240717	093000	4361345	2965	2965	2965	2965	1
672	20240717	092900	4358380	2945	2945	2945	2945	0
673	20240717	092800	4358380	2945	2965	2965	2945	57
674	20240717	092700	4189955	2955	2955	2955	2955	50
675	20240717	092600	4042205	2955	2955	2955	2955	3
676	20240717	092500	4033340	2955	2955	2955	2955	105
677	20240717	092400	3723065	2945	2945	2945	2945	202
678	20240717	092300	3128175	2940	2940	2940	2940	29
679	20240717	092200	3042915	2940	2940	2940	2940	0
680	20240717	092100	3042915	2940	2940	2940	2940	0
681	20240717	092000	3042915	2940	2940	2940	2940	100
682	20240717	091900	2748915	2940	2940	2940	2940	13
683	20240717	091800	2710695	2940	2940	2940	2940	0
684	20240717	091700	2710695	2940	2940	2940	2940	7
685	20240717	091600	2690115	2940	2940	2940	2940	4
686	20240717	091500	2678355	2940	2940	2940	2940	16
687	20240717	091400	2631315	2935	2935	2935	2935	0
688	20240717	091300	2631315	2935	2935	2935	2935	0
689	20240717	091200	2631315	2935	2935	2935	2935	0
690	20240717	091100	2631315	2935	2935	2935	2935	0
691	20240717	091000	2631315	2935	2935	2935	2935	0
692	20240717	090900	2631315	2935	2940	2940	2935	39
693	20240717	090800	2516710	2940	2940	2940	2940	54
694	20240717	090700	2357950	2945	2945	2945	2945	0
695	20240717	090600	2357950	2945	2945	2945	2945	0
696	20240717	090500	2357950	2945	2945	2945	2945	11
697	20240717	090400	2325555	2945	2945	2945	2945	0
698	20240717	090300	2325555	2945	2945	2945	2945	45
699	20240717	090200	2193030	2945	2945	2945	2945	275
700	20240717	090100	1383155	2945	2945	2945	2945	13
701	20240717	090000	1344870	2930	2930	2930	2930	459