KissMeData/229000/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	205500	55070285	2945	2945	2945	2945	260
3	20240715	205400	55070285	2945	2945	2945	2945	0
4	20240715	205300	55070285	2945	2945	2945	2945	0
5	20240715	205200	55070285	2945	2945	2945	2945	0
6	20240715	205100	55070285	2945	2945	2945	2945	0
7	20240715	205000	55070285	2945	2945	2945	2945	0
8	20240715	204900	55070285	2945	2945	2945	2945	0
9	20240715	204800	55070285	2945	2945	2945	2945	0
10	20240715	204700	55070285	2945	2945	2945	2945	0
11	20240715	204600	55070285	2945	2945	2945	2945	0
12	20240715	204500	55070285	2945	2945	2945	2945	0
13	20240715	204400	55070285	2945	2945	2945	2945	0
14	20240715	204300	55070285	2945	2945	2945	2945	0
15	20240715	204200	55070285	2945	2945	2945	2945	0
16	20240715	204100	55070285	2945	2945	2945	2945	0
17	20240715	204000	55070285	2945	2945	2945	2945	0
18	20240715	203900	55070285	2945	2945	2945	2945	0
19	20240715	203800	55070285	2945	2945	2945	2945	0
20	20240715	203700	55070285	2945	2945	2945	2945	0
21	20240715	203600	55070285	2945	2945	2945	2945	0
22	20240715	203500	55070285	2945	2945	2945	2945	0
23	20240715	203400	55070285	2945	2945	2945	2945	0
24	20240715	203300	55070285	2945	2945	2945	2945	0
25	20240715	203200	55070285	2945	2945	2945	2945	0
26	20240715	203100	55070285	2945	2945	2945	2945	0
27	20240715	203000	55070285	2945	2945	2945	2945	0
28	20240715	202900	55070285	2945	2945	2945	2945	0
29	20240715	202800	55070285	2945	2945	2945	2945	0
30	20240715	202700	55070285	2945	2945	2945	2945	0
31	20240715	202600	55070285	2945	2945	2945	2945	0
32	20240715	202500	55070285	2945	2945	2945	2945	260
33	20240715	202400	55070285	2945	2945	2945	2945	0
34	20240715	202300	55070285	2945	2945	2945	2945	0
35	20240715	202200	55070285	2945	2945	2945	2945	0
36	20240715	202100	55070285	2945	2945	2945	2945	0
37	20240715	202000	55070285	2945	2945	2945	2945	0
38	20240715	201900	55070285	2945	2945	2945	2945	0
39	20240715	201800	55070285	2945	2945	2945	2945	0
40	20240715	201700	55070285	2945	2945	2945	2945	0
41	20240715	201600	55070285	2945	2945	2945	2945	0
42	20240715	201500	55070285	2945	2945	2945	2945	0
43	20240715	201400	55070285	2945	2945	2945	2945	0
44	20240715	201300	55070285	2945	2945	2945	2945	0
45	20240715	201200	55070285	2945	2945	2945	2945	0
46	20240715	201100	55070285	2945	2945	2945	2945	0
47	20240715	201000	55070285	2945	2945	2945	2945	0
48	20240715	200900	55070285	2945	2945	2945	2945	0
49	20240715	200800	55070285	2945	2945	2945	2945	0
50	20240715	200700	55070285	2945	2945	2945	2945	0
51	20240715	200600	55070285	2945	2945	2945	2945	0
52	20240715	200500	55070285	2945	2945	2945	2945	0
53	20240715	200400	55070285	2945	2945	2945	2945	0
54	20240715	200300	55070285	2945	2945	2945	2945	0
55	20240715	200200	55070285	2945	2945	2945	2945	0
56	20240715	200100	55070285	2945	2945	2945	2945	0
57	20240715	200000	55070285	2945	2945	2945	2945	0
58	20240715	195900	55070285	2945	2945	2945	2945	0
59	20240715	195800	55070285	2945	2945	2945	2945	0
60	20240715	195700	55070285	2945	2945	2945	2945	0
61	20240715	195600	55070285	2945	2945	2945	2945	0
62	20240715	195500	55070285	2945	2945	2945	2945	260
63	20240715	195400	55070285	2945	2945	2945	2945	0
64	20240715	195300	55070285	2945	2945	2945	2945	0
65	20240715	195200	55070285	2945	2945	2945	2945	0
66	20240715	195100	55070285	2945	2945	2945	2945	0
67	20240715	195000	55070285	2945	2945	2945	2945	0
68	20240715	194900	55070285	2945	2945	2945	2945	0
69	20240715	194800	55070285	2945	2945	2945	2945	0
70	20240715	194700	55070285	2945	2945	2945	2945	0
71	20240715	194600	55070285	2945	2945	2945	2945	0
72	20240715	194500	55070285	2945	2945	2945	2945	0
73	20240715	194400	55070285	2945	2945	2945	2945	0
74	20240715	194300	55070285	2945	2945	2945	2945	0
75	20240715	194200	55070285	2945	2945	2945	2945	0
76	20240715	194100	55070285	2945	2945	2945	2945	0
77	20240715	194000	55070285	2945	2945	2945	2945	0
78	20240715	193900	55070285	2945	2945	2945	2945	0
79	20240715	193800	55070285	2945	2945	2945	2945	0
80	20240715	193700	55070285	2945	2945	2945	2945	0
81	20240715	193600	55070285	2945	2945	2945	2945	0
82	20240715	193500	55070285	2945	2945	2945	2945	0
83	20240715	193400	55070285	2945	2945	2945	2945	0
84	20240715	193300	55070285	2945	2945	2945	2945	0
85	20240715	193200	55070285	2945	2945	2945	2945	0
86	20240715	193100	55070285	2945	2945	2945	2945	0
87	20240715	193000	55070285	2945	2945	2945	2945	0
88	20240715	192900	55070285	2945	2945	2945	2945	0
89	20240715	192800	55070285	2945	2945	2945	2945	0
90	20240715	192700	55070285	2945	2945	2945	2945	0
91	20240715	192600	55070285	2945	2945	2945	2945	0
92	20240715	192500	55070285	2945	2945	2945	2945	260
93	20240715	192400	55070285	2945	2945	2945	2945	0
94	20240715	192300	55070285	2945	2945	2945	2945	0
95	20240715	192200	55070285	2945	2945	2945	2945	0
96	20240715	192100	55070285	2945	2945	2945	2945	0
97	20240715	192000	55070285	2945	2945	2945	2945	0
98	20240715	191900	55070285	2945	2945	2945	2945	0
99	20240715	191800	55070285	2945	2945	2945	2945	0
100	20240715	191700	55070285	2945	2945	2945	2945	0
101	20240715	191600	55070285	2945	2945	2945	2945	0
102	20240715	191500	55070285	2945	2945	2945	2945	0
103	20240715	191400	55070285	2945	2945	2945	2945	0
104	20240715	191300	55070285	2945	2945	2945	2945	0
105	20240715	191200	55070285	2945	2945	2945	2945	0
106	20240715	191100	55070285	2945	2945	2945	2945	0
107	20240715	191000	55070285	2945	2945	2945	2945	0
108	20240715	190900	55070285	2945	2945	2945	2945	0
109	20240715	190800	55070285	2945	2945	2945	2945	0
110	20240715	190700	55070285	2945	2945	2945	2945	0
111	20240715	190600	55070285	2945	2945	2945	2945	0
112	20240715	190500	55070285	2945	2945	2945	2945	0
113	20240715	190400	55070285	2945	2945	2945	2945	0
114	20240715	190300	55070285	2945	2945	2945	2945	0
115	20240715	190200	55070285	2945	2945	2945	2945	0
116	20240715	190100	55070285	2945	2945	2945	2945	0
117	20240715	190000	55070285	2945	2945	2945	2945	0
118	20240715	185900	55070285	2945	2945	2945	2945	0
119	20240715	185800	55070285	2945	2945	2945	2945	0
120	20240715	185700	55070285	2945	2945	2945	2945	0
121	20240715	185600	55070285	2945	2945	2945	2945	0
122	20240715	185500	55070285	2945	2945	2945	2945	260
123	20240715	185400	55070285	2945	2945	2945	2945	0
124	20240715	185300	55070285	2945	2945	2945	2945	0
125	20240715	185200	55070285	2945	2945	2945	2945	0
126	20240715	185100	55070285	2945	2945	2945	2945	0
127	20240715	185000	55070285	2945	2945	2945	2945	0
128	20240715	184900	55070285	2945	2945	2945	2945	0
129	20240715	184800	55070285	2945	2945	2945	2945	0
130	20240715	184700	55070285	2945	2945	2945	2945	0
131	20240715	184600	55070285	2945	2945	2945	2945	0
132	20240715	184500	55070285	2945	2945	2945	2945	0
133	20240715	184400	55070285	2945	2945	2945	2945	0
134	20240715	184300	55070285	2945	2945	2945	2945	0
135	20240715	184200	55070285	2945	2945	2945	2945	0
136	20240715	184100	55070285	2945	2945	2945	2945	0
137	20240715	184000	55070285	2945	2945	2945	2945	0
138	20240715	183900	55070285	2945	2945	2945	2945	0
139	20240715	183800	55070285	2945	2945	2945	2945	0
140	20240715	183700	55070285	2945	2945	2945	2945	0
141	20240715	183600	55070285	2945	2945	2945	2945	0
142	20240715	183500	55070285	2945	2945	2945	2945	0
143	20240715	183400	55070285	2945	2945	2945	2945	0
144	20240715	183300	55070285	2945	2945	2945	2945	0
145	20240715	183200	55070285	2945	2945	2945	2945	0
146	20240715	183100	55070285	2945	2945	2945	2945	0
147	20240715	183000	55070285	2945	2945	2945	2945	0
148	20240715	182900	55070285	2945	2945	2945	2945	0
149	20240715	182800	55070285	2945	2945	2945	2945	0
150	20240715	182700	55070285	2945	2945	2945	2945	0
151	20240715	182600	55070285	2945	2945	2945	2945	0
152	20240715	182500	55070285	2945	2945	2945	2945	260
153	20240715	182400	55070285	2945	2945	2945	2945	0
154	20240715	182300	55070285	2945	2945	2945	2945	0
155	20240715	182200	55070285	2945	2945	2945	2945	0
156	20240715	182100	55070285	2945	2945	2945	2945	0
157	20240715	182000	55070285	2945	2945	2945	2945	0
158	20240715	181900	55070285	2945	2945	2945	2945	0
159	20240715	181800	55070285	2945	2945	2945	2945	0
160	20240715	181700	55070285	2945	2945	2945	2945	0
161	20240715	181600	55070285	2945	2945	2945	2945	0
162	20240715	181500	55070285	2945	2945	2945	2945	0
163	20240715	181400	55070285	2945	2945	2945	2945	0
164	20240715	181300	55070285	2945	2945	2945	2945	0
165	20240715	181200	55070285	2945	2945	2945	2945	0
166	20240715	181100	55070285	2945	2945	2945	2945	0
167	20240715	181000	55070285	2945	2945	2945	2945	0
168	20240715	180900	55070285	2945	2945	2945	2945	0
169	20240715	180800	55070285	2945	2945	2945	2945	0
170	20240715	180700	55070285	2945	2945	2945	2945	0
171	20240715	180600	55070285	2945	2945	2945	2945	0
172	20240715	180500	55070285	2945	2945	2945	2945	0
173	20240715	180400	55070285	2945	2945	2945	2945	0
174	20240715	180300	55070285	2945	2945	2945	2945	0
175	20240715	180200	55070285	2945	2945	2945	2945	0
176	20240715	180100	55070285	2945	2945	2945	2945	0
177	20240715	180000	55070285	2945	2945	2945	2945	0
178	20240715	175900	55070285	2945	2945	2945	2945	0
179	20240715	175800	55070285	2945	2945	2945	2945	0
180	20240715	175700	55070285	2945	2945	2945	2945	0
181	20240715	175600	55070285	2945	2945	2945	2945	0
182	20240715	175500	55070285	2945	2945	2945	2945	260
183	20240715	175400	55070285	2945	2945	2945	2945	0
184	20240715	175300	55070285	2945	2945	2945	2945	0
185	20240715	175200	55070285	2945	2945	2945	2945	0
186	20240715	175100	55070285	2945	2945	2945	2945	0
187	20240715	175000	55070285	2945	2945	2945	2945	0
188	20240715	174900	55070285	2945	2945	2945	2945	0
189	20240715	174800	55070285	2945	2945	2945	2945	0
190	20240715	174700	55070285	2945	2945	2945	2945	0
191	20240715	174600	55070285	2945	2945	2945	2945	0
192	20240715	174500	55070285	2945	2945	2945	2945	0
193	20240715	174400	55070285	2945	2945	2945	2945	0
194	20240715	174300	55070285	2945	2945	2945	2945	0
195	20240715	174200	55070285	2945	2945	2945	2945	0
196	20240715	174100	55070285	2945	2945	2945	2945	0
197	20240715	174000	55070285	2945	2945	2945	2945	0
198	20240715	173900	55070285	2945	2945	2945	2945	0
199	20240715	173800	55070285	2945	2945	2945	2945	0
200	20240715	173700	55070285	2945	2945	2945	2945	0
201	20240715	173600	55070285	2945	2945	2945	2945	0
202	20240715	173500	55070285	2945	2945	2945	2945	0
203	20240715	173400	55070285	2945	2945	2945	2945	0
204	20240715	173300	55070285	2945	2945	2945	2945	0
205	20240715	173200	55070285	2945	2945	2945	2945	0
206	20240715	173100	55070285	2945	2945	2945	2945	0
207	20240715	173000	55070285	2945	2945	2945	2945	0
208	20240715	172900	55070285	2945	2945	2945	2945	0
209	20240715	172800	55070285	2945	2945	2945	2945	0
210	20240715	172700	55070285	2945	2945	2945	2945	0
211	20240715	172600	55070285	2945	2945	2945	2945	0
212	20240715	172500	55070285	2945	2945	2945	2945	260
213	20240715	172400	55070285	2945	2945	2945	2945	0
214	20240715	172300	55070285	2945	2945	2945	2945	0
215	20240715	172200	55070285	2945	2945	2945	2945	0
216	20240715	172100	55070285	2945	2945	2945	2945	0
217	20240715	172000	55070285	2945	2945	2945	2945	0
218	20240715	171900	55070285	2945	2945	2945	2945	0
219	20240715	171800	55070285	2945	2945	2945	2945	0
220	20240715	171700	55070285	2945	2945	2945	2945	0
221	20240715	171600	55070285	2945	2945	2945	2945	0
222	20240715	171500	55070285	2945	2945	2945	2945	0
223	20240715	171400	55070285	2945	2945	2945	2945	0
224	20240715	171300	55070285	2945	2945	2945	2945	0
225	20240715	171200	55070285	2945	2945	2945	2945	0
226	20240715	171100	55070285	2945	2945	2945	2945	0
227	20240715	171000	55070285	2945	2945	2945	2945	0
228	20240715	170900	55070285	2945	2945	2945	2945	0
229	20240715	170800	55070285	2945	2945	2945	2945	0
230	20240715	170700	55070285	2945	2945	2945	2945	0
231	20240715	170600	55070285	2945	2945	2945	2945	0
232	20240715	170500	55070285	2945	2945	2945	2945	0
233	20240715	170400	55070285	2945	2945	2945	2945	0
234	20240715	170300	55070285	2945	2945	2945	2945	0
235	20240715	170200	55070285	2945	2945	2945	2945	0
236	20240715	170100	55070285	2945	2945	2945	2945	0
237	20240715	170000	55070285	2945	2945	2945	2945	0
238	20240715	165900	55070285	2945	2945	2945	2945	0
239	20240715	165800	55070285	2945	2945	2945	2945	0
240	20240715	165700	55070285	2945	2945	2945	2945	0
241	20240715	165600	55070285	2945	2945	2945	2945	0
242	20240715	165500	55070285	2945	2945	2945	2945	260
243	20240715	165400	55070285	2945	2945	2945	2945	0
244	20240715	165300	55070285	2945	2945	2945	2945	0
245	20240715	165200	55070285	2945	2945	2945	2945	0
246	20240715	165100	55070285	2945	2945	2945	2945	0
247	20240715	165000	55070285	2945	2945	2945	2945	0
248	20240715	164900	55070285	2945	2945	2945	2945	0
249	20240715	164800	55070285	2945	2945	2945	2945	0
250	20240715	164700	55070285	2945	2945	2945	2945	0
251	20240715	164600	55070285	2945	2945	2945	2945	0
252	20240715	164500	55070285	2945	2945	2945	2945	0
253	20240715	164400	55070285	2945	2945	2945	2945	0
254	20240715	164300	55070285	2945	2945	2945	2945	0
255	20240715	164200	55070285	2945	2945	2945	2945	0
256	20240715	164100	55070285	2945	2945	2945	2945	0
257	20240715	164000	55070285	2945	2945	2945	2945	0
258	20240715	163900	55070285	2945	2945	2945	2945	0
259	20240715	163800	55070285	2945	2945	2945	2945	0
260	20240715	163700	55070285	2945	2945	2945	2945	0
261	20240715	163600	55070285	2945	2945	2945	2945	0
262	20240715	163500	55070285	2945	2945	2945	2945	0
263	20240715	163400	55070285	2945	2945	2945	2945	0
264	20240715	163300	55070285	2945	2945	2945	2945	0
265	20240715	163200	55070285	2945	2945	2945	2945	0
266	20240715	163100	55070285	2945	2945	2945	2945	0
267	20240715	163000	55070285	2945	2945	2945	2945	0
268	20240715	162900	55070285	2945	2945	2945	2945	0
269	20240715	162800	55070285	2945	2945	2945	2945	0
270	20240715	162700	55070285	2945	2945	2945	2945	0
271	20240715	162600	55070285	2945	2945	2945	2945	0
272	20240715	162500	55070285	2945	2945	2945	2945	260
273	20240715	162400	55070285	2945	2945	2945	2945	0
274	20240715	162300	55070285	2945	2945	2945	2945	0
275	20240715	162200	55070285	2945	2945	2945	2945	0
276	20240715	162100	55070285	2945	2945	2945	2945	0
277	20240715	162000	55070285	2945	2945	2945	2945	0
278	20240715	161900	55070285	2945	2945	2945	2945	0
279	20240715	161800	55070285	2945	2945	2945	2945	0
280	20240715	161700	55070285	2945	2945	2945	2945	0
281	20240715	161600	55070285	2945	2945	2945	2945	0
282	20240715	161500	55070285	2945	2945	2945	2945	0
283	20240715	161400	55070285	2945	2945	2945	2945	0
284	20240715	161300	55070285	2945	2945	2945	2945	0
285	20240715	161200	55070285	2945	2945	2945	2945	0
286	20240715	161100	55070285	2945	2945	2945	2945	0
287	20240715	161000	55070285	2945	2945	2945	2945	0
288	20240715	160900	55070285	2945	2945	2945	2945	0
289	20240715	160800	55070285	2945	2945	2945	2945	0
290	20240715	160700	55070285	2945	2945	2945	2945	0
291	20240715	160600	55070285	2945	2945	2945	2945	0
292	20240715	160500	55070285	2945	2945	2945	2945	0
293	20240715	160400	55070285	2945	2945	2945	2945	0
294	20240715	160300	55070285	2945	2945	2945	2945	0
295	20240715	160200	55070285	2945	2945	2945	2945	0
296	20240715	160100	55070285	2945	2945	2945	2945	0
297	20240715	160000	55070285	2945	2945	2945	2945	0
298	20240715	155900	55070285	2945	2945	2945	2945	0
299	20240715	155800	55070285	2945	2945	2945	2945	0
300	20240715	155700	55070285	2945	2945	2945	2945	0
301	20240715	155600	55070285	2945	2945	2945	2945	0
302	20240715	155500	55070285	2945	2945	2945	2945	260
303	20240715	155400	55070285	2945	2945	2945	2945	0
304	20240715	155300	55070285	2945	2945	2945	2945	0
305	20240715	155200	55070285	2945	2945	2945	2945	0
306	20240715	155100	55070285	2945	2945	2945	2945	0
307	20240715	155000	55070285	2945	2945	2945	2945	0
308	20240715	154900	55070285	2945	2945	2945	2945	0
309	20240715	154800	55070285	2945	2945	2945	2945	0
310	20240715	154700	55070285	2945	2945	2945	2945	0
311	20240715	154600	55070285	2945	2945	2945	2945	0
312	20240715	154500	55070285	2945	2945	2945	2945	0
313	20240715	154400	55070285	2945	2945	2945	2945	0
314	20240715	154300	55070285	2945	2945	2945	2945	0
315	20240715	154200	55070285	2945	2945	2945	2945	0
316	20240715	154100	55070285	2945	2945	2945	2945	0
317	20240715	154000	55070285	2945	2945	2945	2945	0
318	20240715	153900	55070285	2945	2945	2945	2945	0
319	20240715	153800	55070285	2945	2945	2945	2945	0
320	20240715	153700	55070285	2945	2945	2945	2945	0
321	20240715	153600	55070285	2945	2945	2945	2945	0
322	20240715	153500	55070285	2945	2945	2945	2945	0
323	20240715	153400	55070285	2945	2945	2945	2945	0
324	20240715	153300	55070285	2945	2945	2945	2945	0
325	20240715	153200	55070285	2945	2945	2945	2945	0
326	20240715	153100	55070285	2945	2945	2945	2945	0
327	20240715	153000	55070285	2945	2945	2945	2945	260
328	20240715	152900	54304585	2945	2945	2945	2945	0
329	20240715	152800	54304585	2945	2945	2945	2945	0
330	20240715	152700	54304585	2945	2945	2945	2945	0
331	20240715	152600	54304585	2945	2945	2945	2945	0
332	20240715	152500	54304585	2945	2945	2945	2945	0
333	20240715	152400	54304585	2945	2945	2945	2945	0
334	20240715	152300	54304585	2945	2945	2945	2945	0
335	20240715	152200	54304585	2945	2945	2945	2945	0
336	20240715	152100	54304585	2945	2945	2945	2945	0
337	20240715	152000	54304585	2945	2945	2945	2945	0
338	20240715	151900	54304585	2945	2945	2945	2945	141
339	20240715	151800	53889340	2945	2945	2945	2945	0
340	20240715	151700	53889340	2945	2945	2945	2945	0
341	20240715	151600	53889340	2945	2945	2945	2945	21
342	20240715	151500	53827495	2955	2945	2955	2945	49
343	20240715	151400	53683100	2955	2955	2955	2955	0
344	20240715	151300	53683100	2955	2955	2955	2955	0
345	20240715	151200	53683100	2955	2955	2955	2955	0
346	20240715	151100	53683100	2955	2955	2955	2955	0
347	20240715	151000	53683100	2955	2955	2955	2955	0
348	20240715	150900	53683100	2955	2955	2955	2955	0
349	20240715	150800	53683100	2955	2955	2955	2955	0
350	20240715	150700	53683100	2955	2955	2955	2955	12
351	20240715	150600	53647640	2945	2945	2945	2945	0
352	20240715	150500	53647640	2945	2945	2945	2945	0
353	20240715	150400	53647640	2945	2945	2945	2945	0
354	20240715	150300	53647640	2945	2945	2945	2945	0
355	20240715	150200	53647640	2945	2945	2945	2945	180
356	20240715	150100	53117540	2940	2940	2940	2940	0
357	20240715	150000	53117540	2940	2940	2940	2940	0
358	20240715	145900	53117540	2940	2940	2940	2940	0
359	20240715	145800	53117540	2940	2940	2940	2940	0
360	20240715	145700	53117540	2940	2940	2940	2940	0
361	20240715	145600	53117540	2940	2940	2940	2940	0
362	20240715	145500	53117540	2940	2950	2950	2940	289
363	20240715	145400	52267120	2950	2950	2950	2950	0
364	20240715	145300	52267120	2950	2950	2950	2950	0
365	20240715	145200	52267120	2950	2950	2950	2950	0
366	20240715	145100	52267120	2950	2950	2950	2950	20
367	20240715	145000	52208120	2955	2955	2955	2955	0
368	20240715	144900	52208120	2955	2955	2955	2955	0
369	20240715	144800	52208120	2955	2955	2955	2955	0
370	20240715	144700	52208120	2955	2955	2955	2955	0
371	20240715	144600	52208120	2955	2955	2955	2955	0
372	20240715	144500	52208120	2955	2955	2955	2955	0
373	20240715	144400	52208120	2955	2955	2955	2955	0
374	20240715	144300	52208120	2955	2955	2955	2955	0
375	20240715	144200	52208120	2955	2955	2955	2955	1
376	20240715	144100	52205165	2970	2970	2970	2970	0
377	20240715	144000	52205165	2970	2970	2970	2970	0
378	20240715	143900	52205165	2970	2970	2970	2970	0
379	20240715	143800	52205165	2970	2970	2970	2970	0
380	20240715	143700	52205165	2970	2970	2970	2970	0
381	20240715	143600	52205165	2970	2970	2970	2970	0
382	20240715	143500	52205165	2970	2970	2970	2970	0
383	20240715	143400	52205165	2970	2970	2970	2970	0
384	20240715	143300	52205165	2970	2970	2970	2970	0
385	20240715	143200	52205165	2970	2970	2970	2970	0
386	20240715	143100	52205165	2970	2970	2970	2970	0
387	20240715	143000	52205165	2970	2970	2970	2970	0
388	20240715	142900	52205165	2970	2970	2970	2970	0
389	20240715	142800	52205165	2970	2970	2970	2970	0
390	20240715	142700	52205165	2970	2970	2970	2970	1
391	20240715	142600	52202195	2970	2970	2970	2970	0
392	20240715	142500	52202195	2970	2970	2970	2970	0
393	20240715	142400	52202195	2970	2970	2970	2970	0
394	20240715	142300	52202195	2970	2970	2970	2970	0
395	20240715	142200	52202195	2970	2970	2970	2970	0
396	20240715	142100	52202195	2970	2970	2970	2970	0
397	20240715	142000	52202195	2970	2970	2970	2970	3
398	20240715	141900	52193285	2945	2945	2945	2945	226
399	20240715	141800	51527715	2950	2950	2950	2950	0
400	20240715	141700	51527715	2950	2950	2950	2950	0
401	20240715	141600	51527715	2950	2950	2950	2950	0
402	20240715	141500	51527715	2950	2950	2950	2950	0
403	20240715	141400	51527715	2950	2950	2950	2950	0
404	20240715	141300	51527715	2950	2950	2950	2950	0
405	20240715	141200	51527715	2950	2950	2950	2950	1
406	20240715	141100	51524765	2945	2945	2945	2945	0
407	20240715	141000	51524765	2945	2945	2945	2945	35
408	20240715	140900	51421690	2950	2950	2950	2950	0
409	20240715	140800	51421690	2950	2950	2950	2950	0
410	20240715	140700	51421690	2950	2950	2950	2950	0
411	20240715	140600	51421690	2950	2950	2950	2950	0
412	20240715	140500	51421690	2950	2950	2950	2950	0
413	20240715	140400	51421690	2950	2950	2950	2950	0
414	20240715	140300	51421690	2950	2950	2950	2950	0
415	20240715	140200	51421690	2950	2950	2950	2950	1
416	20240715	140100	51418740	2950	2950	2950	2950	265
417	20240715	140000	50636990	2955	2955	2955	2955	129
418	20240715	135900	50255795	2960	2960	2960	2960	347
419	20240715	135800	49228675	2960	2960	2960	2960	500
420	20240715	135700	47748675	2975	2975	2975	2975	0
421	20240715	135600	47748675	2975	2975	2975	2975	0
422	20240715	135500	47748675	2975	2975	2975	2975	0
423	20240715	135400	47748675	2975	2975	2975	2975	0
424	20240715	135300	47748675	2975	2975	2975	2975	0
425	20240715	135200	47748675	2975	2975	2975	2975	0
426	20240715	135100	47748675	2975	2975	2975	2975	0
427	20240715	135000	47748675	2975	2975	2975	2975	0
428	20240715	134900	47748675	2975	2975	2975	2975	0
429	20240715	134800	47748675	2975	2975	2975	2975	0
430	20240715	134700	47748675	2975	2975	2975	2975	0
431	20240715	134600	47748675	2975	2975	2975	2975	0
432	20240715	134500	47748675	2975	2975	2975	2975	0
433	20240715	134400	47748675	2975	2975	2975	2975	0
434	20240715	134300	47748675	2975	2975	2975	2975	0
435	20240715	134200	47748675	2975	2975	2975	2975	0
436	20240715	134100	47748675	2975	2975	2975	2975	0
437	20240715	134000	47748675	2975	2975	2975	2975	0
438	20240715	133900	47748675	2975	2975	2975	2975	0
439	20240715	133800	47748675	2975	2975	2975	2975	0
440	20240715	133700	47748675	2975	2975	2975	2975	0
441	20240715	133600	47748675	2975	2975	2975	2975	0
442	20240715	133500	47748675	2975	2975	2975	2975	0
443	20240715	133400	47748675	2975	2975	2975	2975	0
444	20240715	133300	47748675	2975	2975	2975	2975	0
445	20240715	133200	47748675	2975	2975	2975	2975	1
446	20240715	133100	47745700	2980	2960	2980	2960	65
447	20240715	133000	47553250	2960	2955	2960	2955	2000
448	20240715	132900	41640450	2950	2950	2950	2950	0
449	20240715	132800	41640450	2950	2950	2950	2950	1
450	20240715	132700	41637500	2955	2955	2955	2955	0
451	20240715	132600	41637500	2955	2955	2955	2955	0
452	20240715	132500	41637500	2955	2955	2955	2955	0
453	20240715	132400	41637500	2955	2955	2955	2955	0
454	20240715	132300	41637500	2955	2955	2955	2955	5
455	20240715	132200	41622725	2955	2955	2955	2955	0
456	20240715	132100	41622725	2955	2955	2955	2955	0
457	20240715	132000	41622725	2955	2955	2955	2955	0
458	20240715	131900	41622725	2955	2955	2955	2955	0
459	20240715	131800	41622725	2955	2955	2955	2955	5
460	20240715	131700	41607950	2950	2950	2950	2950	49
461	20240715	131600	41463400	2955	2950	2955	2950	1500
462	20240715	131500	37034225	2950	2950	2950	2950	0
463	20240715	131400	37034225	2950	2950	2950	2950	0
464	20240715	131300	37034225	2950	2950	2950	2950	0
465	20240715	131200	37034225	2950	2950	2950	2950	0
466	20240715	131100	37034225	2950	2950	2950	2950	0
467	20240715	131000	37034225	2950	2950	2950	2950	0
468	20240715	130900	37034225	2950	2950	2950	2950	0
469	20240715	130800	37034225	2950	2950	2950	2950	0
470	20240715	130700	37034225	2950	2950	2950	2950	0
471	20240715	130600	37034225	2950	2950	2950	2950	0
472	20240715	130500	37034225	2950	2950	2950	2950	0
473	20240715	130400	37034225	2950	2950	2950	2950	0
474	20240715	130300	37034225	2950	2950	2950	2950	0
475	20240715	130200	37034225	2950	2950	2950	2950	0
476	20240715	130100	37034225	2950	2950	2950	2950	0
477	20240715	130000	37034225	2950	2950	2950	2950	0
478	20240715	125900	37034225	2950	2950	2950	2950	0
479	20240715	125800	37034225	2950	2950	2950	2950	0
480	20240715	125700	37034225	2950	2950	2950	2950	0
481	20240715	125600	37034225	2950	2950	2950	2950	0
482	20240715	125500	37034225	2950	2950	2950	2950	0
483	20240715	125400	37034225	2950	2950	2950	2950	0
484	20240715	125300	37034225	2950	2950	2950	2950	0
485	20240715	125200	37034225	2950	2950	2950	2950	95
486	20240715	125100	36753975	2950	2950	2950	2950	0
487	20240715	125000	36753975	2950	2950	2950	2950	0
488	20240715	124900	36753975	2950	2950	2950	2950	0
489	20240715	124800	36753975	2950	2950	2950	2950	0
490	20240715	124700	36753975	2950	2950	2950	2950	0
491	20240715	124600	36753975	2950	2950	2950	2950	0
492	20240715	124500	36753975	2950	2950	2950	2950	0
493	20240715	124400	36753975	2950	2950	2950	2950	0
494	20240715	124300	36753975	2950	2950	2950	2950	0
495	20240715	124200	36753975	2950	2950	2950	2950	0
496	20240715	124100	36753975	2950	2950	2950	2950	0
497	20240715	124000	36753975	2950	2950	2950	2950	0
498	20240715	123900	36753975	2950	2950	2950	2950	0
499	20240715	123800	36753975	2950	2950	2950	2950	0
500	20240715	123700	36753975	2950	2950	2950	2950	0
501	20240715	123600	36753975	2950	2950	2950	2950	0
502	20240715	123500	36753975	2950	2950	2950	2950	0
503	20240715	123400	36753975	2950	2950	2950	2950	0
504	20240715	123300	36753975	2950	2950	2950	2950	0
505	20240715	123200	36753975	2950	2950	2950	2950	0
506	20240715	123100	36753975	2950	2950	2950	2950	0
507	20240715	123000	36753975	2950	2950	2950	2950	0
508	20240715	122900	36753975	2950	2950	2950	2950	0
509	20240715	122800	36753975	2950	2950	2950	2950	0
510	20240715	122700	36753975	2950	2950	2950	2950	0
511	20240715	122600	36753975	2950	2950	2950	2950	0
512	20240715	122500	36753975	2950	2950	2950	2950	0
513	20240715	122400	36753975	2950	2950	2950	2950	0
514	20240715	122300	36753975	2950	2950	2950	2950	0
515	20240715	122200	36753975	2950	2950	2950	2950	100
516	20240715	122100	36458975	2940	2940	2940	2940	0
517	20240715	122000	36458975	2940	2940	2940	2940	0
518	20240715	121900	36458975	2940	2940	2940	2940	0
519	20240715	121800	36458975	2940	2945	2945	2940	155
520	20240715	121700	36002955	2950	2950	2950	2950	0
521	20240715	121600	36002955	2950	2950	2950	2950	0
522	20240715	121500	36002955	2950	2950	2950	2950	0
523	20240715	121400	36002955	2950	2950	2950	2950	0
524	20240715	121300	36002955	2950	2950	2950	2950	0
525	20240715	121200	36002955	2950	2950	2950	2950	0
526	20240715	121100	36002955	2950	2950	2950	2950	100
527	20240715	121000	35707955	2945	2945	2945	2945	0
528	20240715	120900	35707955	2945	2940	2945	2940	251
529	20240715	120800	34968860	2940	2940	2940	2940	242
530	20240715	120700	34257380	2940	2940	2940	2940	0
531	20240715	120600	34257380	2940	2940	2940	2940	0
532	20240715	120500	34257380	2940	2945	2945	2940	1006
533	20240715	120400	31299710	2945	2945	2945	2945	0
534	20240715	120300	31299710	2945	2945	2945	2945	0
535	20240715	120200	31299710	2945	2945	2945	2945	0
536	20240715	120100	31299710	2945	2945	2945	2945	0
537	20240715	120000	31299710	2945	2945	2945	2945	0
538	20240715	115900	31299710	2945	2945	2945	2945	0
539	20240715	115800	31299710	2945	2945	2945	2945	35
540	20240715	115700	31196635	2945	2945	2945	2945	100
541	20240715	115600	30902135	2940	2940	2940	2940	0
542	20240715	115500	30902135	2940	2940	2940	2940	0
543	20240715	115400	30902135	2940	2940	2940	2940	35
544	20240715	115300	30799235	2940	2940	2940	2940	0
545	20240715	115200	30799235	2940	2940	2940	2940	0
546	20240715	115100	30799235	2940	2940	2940	2940	0
547	20240715	115000	30799235	2940	2940	2940	2940	0
548	20240715	114900	30799235	2940	2940	2940	2940	1
549	20240715	114800	30796295	2945	2945	2945	2945	0
550	20240715	114700	30796295	2945	2945	2945	2945	0
551	20240715	114600	30796295	2945	2945	2945	2945	0
552	20240715	114500	30796295	2945	2945	2945	2945	49
553	20240715	114400	30651990	2950	2945	2950	2945	12
554	20240715	114300	30616640	2945	2945	2945	2945	0
555	20240715	114200	30616640	2945	2945	2945	2945	0
556	20240715	114100	30616640	2945	2945	2945	2945	0
557	20240715	114000	30616640	2945	2945	2945	2945	0
558	20240715	113900	30616640	2945	2945	2945	2945	0
559	20240715	113800	30616640	2945	2945	2945	2945	0
560	20240715	113700	30616640	2945	2945	2945	2945	0
561	20240715	113600	30616640	2945	2945	2945	2945	0
562	20240715	113500	30616640	2945	2945	2945	2945	0
563	20240715	113400	30616640	2945	2945	2945	2945	0
564	20240715	113300	30616640	2945	2945	2945	2945	0
565	20240715	113200	30616640	2945	2945	2945	2945	0
566	20240715	113100	30616640	2945	2945	2945	2945	0
567	20240715	113000	30616640	2945	2945	2945	2945	0
568	20240715	112900	30616640	2945	2945	2945	2945	0
569	20240715	112800	30616640	2945	2945	2945	2945	0
570	20240715	112700	30616640	2945	2945	2945	2945	0
571	20240715	112600	30616640	2945	2945	2945	2945	0
572	20240715	112500	30616640	2945	2945	2945	2945	0
573	20240715	112400	30616640	2945	2945	2945	2945	0
574	20240715	112300	30616640	2945	2945	2945	2945	200
575	20240715	112200	30027640	2945	2945	2945	2945	0
576	20240715	112100	30027640	2945	2945	2945	2945	300
577	20240715	112000	29144140	2945	2945	2945	2945	0
578	20240715	111900	29144140	2945	2945	2945	2945	0
579	20240715	111800	29144140	2945	2945	2945	2945	130
580	20240715	111700	28761290	2945	2945	2945	2945	0
581	20240715	111600	28761290	2945	2945	2945	2945	0
582	20240715	111500	28761290	2945	2945	2945	2945	0
583	20240715	111400	28761290	2945	2945	2945	2945	0
584	20240715	111300	28761290	2945	2945	2945	2945	0
585	20240715	111200	28761290	2945	2945	2945	2945	599
586	20240715	111100	26997235	2955	2955	2955	2955	0
587	20240715	111000	26997235	2955	2955	2955	2955	0
588	20240715	110900	26997235	2955	2955	2955	2955	0
589	20240715	110800	26997235	2955	2955	2955	2955	0
590	20240715	110700	26997235	2955	2955	2955	2955	0
591	20240715	110600	26997235	2955	2955	2955	2955	0
592	20240715	110500	26997235	2955	2955	2955	2955	0
593	20240715	110400	26997235	2955	2955	2955	2955	0
594	20240715	110300	26997235	2955	2955	2955	2955	0
595	20240715	110200	26997235	2955	2955	2955	2955	0
596	20240715	110100	26997235	2955	2955	2955	2955	0
597	20240715	110000	26997235	2955	2955	2955	2955	0
598	20240715	105900	26997235	2955	2955	2955	2955	0
599	20240715	105800	26997235	2955	2955	2955	2955	0
600	20240715	105700	26997235	2955	2955	2955	2955	0
601	20240715	105600	26997235	2955	2955	2955	2955	11
602	20240715	105500	26964730	2955	2955	2955	2955	0
603	20240715	105400	26964730	2955	2955	2955	2955	0
604	20240715	105300	26964730	2955	2955	2955	2955	0
605	20240715	105200	26964730	2955	2955	2955	2955	0
606	20240715	105100	26964730	2955	2955	2955	2955	0
607	20240715	105000	26964730	2955	2955	2955	2955	1173
608	20240715	104900	23498515	2955	2955	2955	2955	0
609	20240715	104800	23498515	2955	2955	2955	2955	100
610	20240715	104700	23203015	2955	2955	2955	2955	40
611	20240715	104600	23084815	2955	2955	2955	2955	0
612	20240715	104500	23084815	2955	2955	2955	2955	0
613	20240715	104400	23084815	2955	2955	2955	2955	0
614	20240715	104300	23084815	2955	2955	2955	2955	0
615	20240715	104200	23084815	2955	2955	2955	2955	3
616	20240715	104100	23075950	2955	2955	2955	2955	0
617	20240715	104000	23075950	2955	2955	2955	2955	0
618	20240715	103900	23075950	2955	2955	2955	2955	0
619	20240715	103800	23075950	2955	2955	2955	2955	0
620	20240715	103700	23075950	2955	2955	2955	2955	0
621	20240715	103600	23075950	2955	2955	2955	2955	0
622	20240715	103500	23075950	2955	2950	2955	2950	10
623	20240715	103400	23046405	2945	2945	2945	2945	0
624	20240715	103300	23046405	2945	2945	2945	2945	537
625	20240715	103200	21464940	2940	2940	2940	2940	0
626	20240715	103100	21464940	2940	2940	2940	2940	0
627	20240715	103000	21464940	2940	2940	2940	2940	0
628	20240715	102900	21464940	2940	2940	2940	2940	0
629	20240715	102800	21464940	2940	2940	2940	2940	0
630	20240715	102700	21464940	2940	2940	2940	2940	0
631	20240715	102600	21464940	2940	2940	2940	2940	0
632	20240715	102500	21464940	2940	2940	2940	2940	0
633	20240715	102400	21464940	2940	2940	2940	2940	0
634	20240715	102300	21464940	2940	2940	2940	2940	0
635	20240715	102200	21464940	2940	2940	2940	2940	50
636	20240715	102100	21317940	2935	2935	2935	2935	0
637	20240715	102000	21317940	2935	2935	2935	2935	0
638	20240715	101900	21317940	2935	2935	2935	2935	0
639	20240715	101800	21317940	2935	2935	2935	2935	0
640	20240715	101700	21317940	2935	2935	2935	2935	0
641	20240715	101600	21317940	2935	2935	2935	2935	0
642	20240715	101500	21317940	2935	2935	2935	2935	0
643	20240715	101400	21317940	2935	2940	2940	2935	200
644	20240715	101300	20730365	2945	2945	2945	2945	0
645	20240715	101200	20730365	2945	2945	2945	2945	12
646	20240715	101100	20695025	2945	2945	2945	2945	18
647	20240715	101000	20642015	2940	2940	2940	2940	120
648	20240715	100900	20289215	2945	2945	2945	2945	0
649	20240715	100800	20289215	2945	2945	2945	2945	126
650	20240715	100700	19918145	2945	2945	2945	2945	1
651	20240715	100600	19915200	2940	2940	2940	2940	4
652	20240715	100500	19903440	2945	2940	2945	2940	36
653	20240715	100400	19797585	2940	2940	2940	2940	2
654	20240715	100300	19791705	2935	2935	2935	2935	46
655	20240715	100200	19656695	2935	2935	2935	2935	0
656	20240715	100100	19656695	2935	2935	2935	2935	0
657	20240715	100000	19656695	2935	2935	2935	2935	50
658	20240715	095900	19509945	2935	2935	2935	2935	20
659	20240715	095800	19451245	2940	2940	2940	2940	1
660	20240715	095700	19448305	2935	2935	2935	2935	0
661	20240715	095600	19448305	2935	2935	2935	2935	0
662	20240715	095500	19448305	2935	2935	2935	2935	0
663	20240715	095400	19448305	2935	2935	2935	2935	9
664	20240715	095300	19421890	2935	2935	2935	2935	88
665	20240715	095200	19163610	2930	2930	2930	2930	99
666	20240715	095100	18873540	2930	2930	2930	2930	0
667	20240715	095000	18873540	2930	2930	2930	2930	0
668	20240715	094900	18873540	2930	2930	2930	2930	0
669	20240715	094800	18873540	2930	2930	2930	2930	0
670	20240715	094700	18873540	2930	2930	2930	2930	1
671	20240715	094600	18870610	2930	2930	2930	2930	3
672	20240715	094500	18861820	2925	2925	2925	2925	0
673	20240715	094400	18861820	2925	2925	2925	2925	0
674	20240715	094300	18861820	2925	2925	2925	2925	0
675	20240715	094200	18861820	2925	2925	2925	2925	0
676	20240715	094100	18861820	2925	2925	2925	2925	0
677	20240715	094000	18861820	2925	2925	2925	2925	0
678	20240715	093900	18861820	2925	2925	2925	2925	0
679	20240715	093800	18861820	2925	2925	2925	2925	0
680	20240715	093700	18861820	2925	2925	2925	2925	0
681	20240715	093600	18861820	2925	2925	2925	2925	0
682	20240715	093500	18861820	2925	2925	2925	2925	0
683	20240715	093400	18861820	2925	2925	2925	2925	0
684	20240715	093300	18861820	2925	2925	2925	2925	0
685	20240715	093200	18861820	2925	2925	2925	2925	2
686	20240715	093100	18855970	2940	2940	2940	2940	0
687	20240715	093000	18855970	2940	2940	2940	2940	0
688	20240715	092900	18855970	2940	2940	2940	2940	1
689	20240715	092800	18853030	2945	2945	2945	2945	0
690	20240715	092700	18853030	2945	2945	2945	2945	0
691	20240715	092600	18853030	2945	2945	2945	2945	0
692	20240715	092500	18853030	2945	2945	2945	2945	0
693	20240715	092400	18853030	2945	2945	2945	2945	0
694	20240715	092300	18853030	2945	2945	2945	2945	0
695	20240715	092200	18853030	2945	2945	2945	2945	0
696	20240715	092100	18853030	2945	2945	2945	2945	0
697	20240715	092000	18853030	2945	2945	2945	2945	0
698	20240715	091900	18853030	2945	2935	2945	2935	11
699	20240715	091800	18820690	2920	2920	2920	2920	444
700	20240715	091700	17524210	2905	2915	2915	2905	764
701	20240715	091600	15302480	2930	2940	2940	2900	3341
702	20240715	091500	5560395	2940	2940	2940	2940	0
703	20240715	091400	5560395	2940	2945	2945	2940	413
704	20240715	091300	4345410	2950	2950	2950	2950	7
705	20240715	091200	4324760	2945	2950	2950	2945	1178
706	20240715	091100	854050	2945	2945	2945	2945	0
707	20240715	091000	854050	2945	2945	2945	2945	0
708	20240715	090900	854050	2945	2945	2945	2945	0
709	20240715	090800	854050	2945	2945	2945	2945	0
710	20240715	090700	854050	2945	2945	2945	2945	33
711	20240715	090600	756865	2945	2945	2945	2945	2
712	20240715	090500	750975	2945	2945	2945	2945	10
713	20240715	090400	721525	2945	2945	2945	2945	30
714	20240715	090300	633175	2945	2945	2945	2945	0
715	20240715	090200	633175	2945	2945	2945	2945	0
716	20240715	090100	633175	2945	2945	2945	2945	0
717	20240715	090000	633175	2945	2945	2945	2945	215