KissMeData/354200/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	213100	117468340	2860	2860	2860	2860	682
3	20240715	213000	117468340	2860	2860	2860	2860	0
4	20240715	212900	117468340	2860	2860	2860	2860	0
5	20240715	212800	117468340	2860	2860	2860	2860	0
6	20240715	212700	117468340	2860	2860	2860	2860	0
7	20240715	212600	117468340	2860	2860	2860	2860	0
8	20240715	212500	117468340	2860	2860	2860	2860	0
9	20240715	212400	117468340	2860	2860	2860	2860	0
10	20240715	212300	117468340	2860	2860	2860	2860	0
11	20240715	212200	117468340	2860	2860	2860	2860	0
12	20240715	212100	117468340	2860	2860	2860	2860	0
13	20240715	212000	117468340	2860	2860	2860	2860	0
14	20240715	211900	117468340	2860	2860	2860	2860	0
15	20240715	211800	117468340	2860	2860	2860	2860	0
16	20240715	211700	117468340	2860	2860	2860	2860	0
17	20240715	211600	117468340	2860	2860	2860	2860	0
18	20240715	211500	117468340	2860	2860	2860	2860	0
19	20240715	211400	117468340	2860	2860	2860	2860	0
20	20240715	211300	117468340	2860	2860	2860	2860	0
21	20240715	211200	117468340	2860	2860	2860	2860	0
22	20240715	211100	117468340	2860	2860	2860	2860	0
23	20240715	211000	117468340	2860	2860	2860	2860	0
24	20240715	210900	117468340	2860	2860	2860	2860	0
25	20240715	210800	117468340	2860	2860	2860	2860	0
26	20240715	210700	117468340	2860	2860	2860	2860	0
27	20240715	210600	117468340	2860	2860	2860	2860	0
28	20240715	210500	117468340	2860	2860	2860	2860	0
29	20240715	210400	117468340	2860	2860	2860	2860	0
30	20240715	210300	117468340	2860	2860	2860	2860	0
31	20240715	210200	117468340	2860	2860	2860	2860	0
32	20240715	210100	117468340	2860	2860	2860	2860	682
33	20240715	210000	117468340	2860	2860	2860	2860	0
34	20240715	205900	117468340	2860	2860	2860	2860	0
35	20240715	205800	117468340	2860	2860	2860	2860	0
36	20240715	205700	117468340	2860	2860	2860	2860	0
37	20240715	205600	117468340	2860	2860	2860	2860	0
38	20240715	205500	117468340	2860	2860	2860	2860	0
39	20240715	205400	117468340	2860	2860	2860	2860	0
40	20240715	205300	117468340	2860	2860	2860	2860	0
41	20240715	205200	117468340	2860	2860	2860	2860	0
42	20240715	205100	117468340	2860	2860	2860	2860	0
43	20240715	205000	117468340	2860	2860	2860	2860	0
44	20240715	204900	117468340	2860	2860	2860	2860	0
45	20240715	204800	117468340	2860	2860	2860	2860	0
46	20240715	204700	117468340	2860	2860	2860	2860	0
47	20240715	204600	117468340	2860	2860	2860	2860	0
48	20240715	204500	117468340	2860	2860	2860	2860	0
49	20240715	204400	117468340	2860	2860	2860	2860	0
50	20240715	204300	117468340	2860	2860	2860	2860	0
51	20240715	204200	117468340	2860	2860	2860	2860	0
52	20240715	204100	117468340	2860	2860	2860	2860	0
53	20240715	204000	117468340	2860	2860	2860	2860	0
54	20240715	203900	117468340	2860	2860	2860	2860	0
55	20240715	203800	117468340	2860	2860	2860	2860	0
56	20240715	203700	117468340	2860	2860	2860	2860	0
57	20240715	203600	117468340	2860	2860	2860	2860	0
58	20240715	203500	117468340	2860	2860	2860	2860	0
59	20240715	203400	117468340	2860	2860	2860	2860	0
60	20240715	203300	117468340	2860	2860	2860	2860	0
61	20240715	203200	117468340	2860	2860	2860	2860	0
62	20240715	203100	117468340	2860	2860	2860	2860	682
63	20240715	203000	117468340	2860	2860	2860	2860	0
64	20240715	202900	117468340	2860	2860	2860	2860	0
65	20240715	202800	117468340	2860	2860	2860	2860	0
66	20240715	202700	117468340	2860	2860	2860	2860	0
67	20240715	202600	117468340	2860	2860	2860	2860	0
68	20240715	202500	117468340	2860	2860	2860	2860	0
69	20240715	202400	117468340	2860	2860	2860	2860	0
70	20240715	202300	117468340	2860	2860	2860	2860	0
71	20240715	202200	117468340	2860	2860	2860	2860	0
72	20240715	202100	117468340	2860	2860	2860	2860	0
73	20240715	202000	117468340	2860	2860	2860	2860	0
74	20240715	201900	117468340	2860	2860	2860	2860	0
75	20240715	201800	117468340	2860	2860	2860	2860	0
76	20240715	201700	117468340	2860	2860	2860	2860	0
77	20240715	201600	117468340	2860	2860	2860	2860	0
78	20240715	201500	117468340	2860	2860	2860	2860	0
79	20240715	201400	117468340	2860	2860	2860	2860	0
80	20240715	201300	117468340	2860	2860	2860	2860	0
81	20240715	201200	117468340	2860	2860	2860	2860	0
82	20240715	201100	117468340	2860	2860	2860	2860	0
83	20240715	201000	117468340	2860	2860	2860	2860	0
84	20240715	200900	117468340	2860	2860	2860	2860	0
85	20240715	200800	117468340	2860	2860	2860	2860	0
86	20240715	200700	117468340	2860	2860	2860	2860	0
87	20240715	200600	117468340	2860	2860	2860	2860	0
88	20240715	200500	117468340	2860	2860	2860	2860	0
89	20240715	200400	117468340	2860	2860	2860	2860	0
90	20240715	200300	117468340	2860	2860	2860	2860	0
91	20240715	200200	117468340	2860	2860	2860	2860	0
92	20240715	200100	117468340	2860	2860	2860	2860	682
93	20240715	200000	117468340	2860	2860	2860	2860	0
94	20240715	195900	117468340	2860	2860	2860	2860	0
95	20240715	195800	117468340	2860	2860	2860	2860	0
96	20240715	195700	117468340	2860	2860	2860	2860	0
97	20240715	195600	117468340	2860	2860	2860	2860	0
98	20240715	195500	117468340	2860	2860	2860	2860	0
99	20240715	195400	117468340	2860	2860	2860	2860	0
100	20240715	195300	117468340	2860	2860	2860	2860	0
101	20240715	195200	117468340	2860	2860	2860	2860	0
102	20240715	195100	117468340	2860	2860	2860	2860	0
103	20240715	195000	117468340	2860	2860	2860	2860	0
104	20240715	194900	117468340	2860	2860	2860	2860	0
105	20240715	194800	117468340	2860	2860	2860	2860	0
106	20240715	194700	117468340	2860	2860	2860	2860	0
107	20240715	194600	117468340	2860	2860	2860	2860	0
108	20240715	194500	117468340	2860	2860	2860	2860	0
109	20240715	194400	117468340	2860	2860	2860	2860	0
110	20240715	194300	117468340	2860	2860	2860	2860	0
111	20240715	194200	117468340	2860	2860	2860	2860	0
112	20240715	194100	117468340	2860	2860	2860	2860	0
113	20240715	194000	117468340	2860	2860	2860	2860	0
114	20240715	193900	117468340	2860	2860	2860	2860	0
115	20240715	193800	117468340	2860	2860	2860	2860	0
116	20240715	193700	117468340	2860	2860	2860	2860	0
117	20240715	193600	117468340	2860	2860	2860	2860	0
118	20240715	193500	117468340	2860	2860	2860	2860	0
119	20240715	193400	117468340	2860	2860	2860	2860	0
120	20240715	193300	117468340	2860	2860	2860	2860	0
121	20240715	193200	117468340	2860	2860	2860	2860	0
122	20240715	193100	117468340	2860	2860	2860	2860	682
123	20240715	193000	117468340	2860	2860	2860	2860	0
124	20240715	192900	117468340	2860	2860	2860	2860	0
125	20240715	192800	117468340	2860	2860	2860	2860	0
126	20240715	192700	117468340	2860	2860	2860	2860	0
127	20240715	192600	117468340	2860	2860	2860	2860	0
128	20240715	192500	117468340	2860	2860	2860	2860	0
129	20240715	192400	117468340	2860	2860	2860	2860	0
130	20240715	192300	117468340	2860	2860	2860	2860	0
131	20240715	192200	117468340	2860	2860	2860	2860	0
132	20240715	192100	117468340	2860	2860	2860	2860	0
133	20240715	192000	117468340	2860	2860	2860	2860	0
134	20240715	191900	117468340	2860	2860	2860	2860	0
135	20240715	191800	117468340	2860	2860	2860	2860	0
136	20240715	191700	117468340	2860	2860	2860	2860	0
137	20240715	191600	117468340	2860	2860	2860	2860	0
138	20240715	191500	117468340	2860	2860	2860	2860	0
139	20240715	191400	117468340	2860	2860	2860	2860	0
140	20240715	191300	117468340	2860	2860	2860	2860	0
141	20240715	191200	117468340	2860	2860	2860	2860	0
142	20240715	191100	117468340	2860	2860	2860	2860	0
143	20240715	191000	117468340	2860	2860	2860	2860	0
144	20240715	190900	117468340	2860	2860	2860	2860	0
145	20240715	190800	117468340	2860	2860	2860	2860	0
146	20240715	190700	117468340	2860	2860	2860	2860	0
147	20240715	190600	117468340	2860	2860	2860	2860	0
148	20240715	190500	117468340	2860	2860	2860	2860	0
149	20240715	190400	117468340	2860	2860	2860	2860	0
150	20240715	190300	117468340	2860	2860	2860	2860	0
151	20240715	190200	117468340	2860	2860	2860	2860	0
152	20240715	190100	117468340	2860	2860	2860	2860	682
153	20240715	190000	117468340	2860	2860	2860	2860	0
154	20240715	185900	117468340	2860	2860	2860	2860	0
155	20240715	185800	117468340	2860	2860	2860	2860	0
156	20240715	185700	117468340	2860	2860	2860	2860	0
157	20240715	185600	117468340	2860	2860	2860	2860	0
158	20240715	185500	117468340	2860	2860	2860	2860	0
159	20240715	185400	117468340	2860	2860	2860	2860	0
160	20240715	185300	117468340	2860	2860	2860	2860	0
161	20240715	185200	117468340	2860	2860	2860	2860	0
162	20240715	185100	117468340	2860	2860	2860	2860	0
163	20240715	185000	117468340	2860	2860	2860	2860	0
164	20240715	184900	117468340	2860	2860	2860	2860	0
165	20240715	184800	117468340	2860	2860	2860	2860	0
166	20240715	184700	117468340	2860	2860	2860	2860	0
167	20240715	184600	117468340	2860	2860	2860	2860	0
168	20240715	184500	117468340	2860	2860	2860	2860	0
169	20240715	184400	117468340	2860	2860	2860	2860	0
170	20240715	184300	117468340	2860	2860	2860	2860	0
171	20240715	184200	117468340	2860	2860	2860	2860	0
172	20240715	184100	117468340	2860	2860	2860	2860	0
173	20240715	184000	117468340	2860	2860	2860	2860	0
174	20240715	183900	117468340	2860	2860	2860	2860	0
175	20240715	183800	117468340	2860	2860	2860	2860	0
176	20240715	183700	117468340	2860	2860	2860	2860	0
177	20240715	183600	117468340	2860	2860	2860	2860	0
178	20240715	183500	117468340	2860	2860	2860	2860	0
179	20240715	183400	117468340	2860	2860	2860	2860	0
180	20240715	183300	117468340	2860	2860	2860	2860	0
181	20240715	183200	117468340	2860	2860	2860	2860	0
182	20240715	183100	117468340	2860	2860	2860	2860	682
183	20240715	183000	117468340	2860	2860	2860	2860	0
184	20240715	182900	117468340	2860	2860	2860	2860	0
185	20240715	182800	117468340	2860	2860	2860	2860	0
186	20240715	182700	117468340	2860	2860	2860	2860	0
187	20240715	182600	117468340	2860	2860	2860	2860	0
188	20240715	182500	117468340	2860	2860	2860	2860	0
189	20240715	182400	117468340	2860	2860	2860	2860	0
190	20240715	182300	117468340	2860	2860	2860	2860	0
191	20240715	182200	117468340	2860	2860	2860	2860	0
192	20240715	182100	117468340	2860	2860	2860	2860	0
193	20240715	182000	117468340	2860	2860	2860	2860	0
194	20240715	181900	117468340	2860	2860	2860	2860	0
195	20240715	181800	117468340	2860	2860	2860	2860	0
196	20240715	181700	117468340	2860	2860	2860	2860	0
197	20240715	181600	117468340	2860	2860	2860	2860	0
198	20240715	181500	117468340	2860	2860	2860	2860	0
199	20240715	181400	117468340	2860	2860	2860	2860	0
200	20240715	181300	117468340	2860	2860	2860	2860	0
201	20240715	181200	117468340	2860	2860	2860	2860	0
202	20240715	181100	117468340	2860	2860	2860	2860	0
203	20240715	181000	117468340	2860	2860	2860	2860	0
204	20240715	180900	117468340	2860	2860	2860	2860	0
205	20240715	180800	117468340	2860	2860	2860	2860	0
206	20240715	180700	117468340	2860	2860	2860	2860	0
207	20240715	180600	117468340	2860	2860	2860	2860	0
208	20240715	180500	117468340	2860	2860	2860	2860	0
209	20240715	180400	117468340	2860	2860	2860	2860	0
210	20240715	180300	117468340	2860	2860	2860	2860	0
211	20240715	180200	117468340	2860	2860	2860	2860	0
212	20240715	180100	117468340	2860	2860	2860	2860	682
213	20240715	180000	117468340	2860	2860	2860	2860	0
214	20240715	175900	117468340	2860	2860	2860	2860	0
215	20240715	175800	117468340	2860	2860	2860	2860	0
216	20240715	175700	117468340	2860	2860	2860	2860	0
217	20240715	175600	117468340	2860	2860	2860	2860	0
218	20240715	175500	117468340	2860	2860	2860	2860	0
219	20240715	175400	117468340	2860	2860	2860	2860	0
220	20240715	175300	117468340	2860	2860	2860	2860	0
221	20240715	175200	117468340	2860	2860	2860	2860	0
222	20240715	175100	117468340	2860	2860	2860	2860	0
223	20240715	175000	117468340	2860	2860	2860	2860	0
224	20240715	174900	117468340	2860	2860	2860	2860	0
225	20240715	174800	117468340	2860	2860	2860	2860	0
226	20240715	174700	117468340	2860	2860	2860	2860	0
227	20240715	174600	117468340	2860	2860	2860	2860	0
228	20240715	174500	117468340	2860	2860	2860	2860	0
229	20240715	174400	117468340	2860	2860	2860	2860	0
230	20240715	174300	117468340	2860	2860	2860	2860	0
231	20240715	174200	117468340	2860	2860	2860	2860	0
232	20240715	174100	117468340	2860	2860	2860	2860	0
233	20240715	174000	117468340	2860	2860	2860	2860	0
234	20240715	173900	117468340	2860	2860	2860	2860	0
235	20240715	173800	117468340	2860	2860	2860	2860	0
236	20240715	173700	117468340	2860	2860	2860	2860	0
237	20240715	173600	117468340	2860	2860	2860	2860	0
238	20240715	173500	117468340	2860	2860	2860	2860	0
239	20240715	173400	117468340	2860	2860	2860	2860	0
240	20240715	173300	117468340	2860	2860	2860	2860	0
241	20240715	173200	117468340	2860	2860	2860	2860	0
242	20240715	173100	117468340	2860	2860	2860	2860	682
243	20240715	173000	117468340	2860	2860	2860	2860	0
244	20240715	172900	117468340	2860	2860	2860	2860	0
245	20240715	172800	117468340	2860	2860	2860	2860	0
246	20240715	172700	117468340	2860	2860	2860	2860	0
247	20240715	172600	117468340	2860	2860	2860	2860	0
248	20240715	172500	117468340	2860	2860	2860	2860	0
249	20240715	172400	117468340	2860	2860	2860	2860	0
250	20240715	172300	117468340	2860	2860	2860	2860	0
251	20240715	172200	117468340	2860	2860	2860	2860	0
252	20240715	172100	117468340	2860	2860	2860	2860	0
253	20240715	172000	117468340	2860	2860	2860	2860	0
254	20240715	171900	117468340	2860	2860	2860	2860	0
255	20240715	171800	117468340	2860	2860	2860	2860	0
256	20240715	171700	117468340	2860	2860	2860	2860	0
257	20240715	171600	117468340	2860	2860	2860	2860	0
258	20240715	171500	117468340	2860	2860	2860	2860	0
259	20240715	171400	117468340	2860	2860	2860	2860	0
260	20240715	171300	117468340	2860	2860	2860	2860	0
261	20240715	171200	117468340	2860	2860	2860	2860	0
262	20240715	171100	117468340	2860	2860	2860	2860	0
263	20240715	171000	117468340	2860	2860	2860	2860	0
264	20240715	170900	117468340	2860	2860	2860	2860	0
265	20240715	170800	117468340	2860	2860	2860	2860	0
266	20240715	170700	117468340	2860	2860	2860	2860	0
267	20240715	170600	117468340	2860	2860	2860	2860	0
268	20240715	170500	117468340	2860	2860	2860	2860	0
269	20240715	170400	117468340	2860	2860	2860	2860	0
270	20240715	170300	117468340	2860	2860	2860	2860	0
271	20240715	170200	117468340	2860	2860	2860	2860	0
272	20240715	170100	117468340	2860	2860	2860	2860	682
273	20240715	170000	117468340	2860	2860	2860	2860	0
274	20240715	165900	117468340	2860	2860	2860	2860	0
275	20240715	165800	117468340	2860	2860	2860	2860	0
276	20240715	165700	117468340	2860	2860	2860	2860	0
277	20240715	165600	117468340	2860	2860	2860	2860	0
278	20240715	165500	117468340	2860	2860	2860	2860	0
279	20240715	165400	117468340	2860	2860	2860	2860	0
280	20240715	165300	117468340	2860	2860	2860	2860	0
281	20240715	165200	117468340	2860	2860	2860	2860	0
282	20240715	165100	117468340	2860	2860	2860	2860	0
283	20240715	165000	117468340	2860	2860	2860	2860	0
284	20240715	164900	117468340	2860	2860	2860	2860	0
285	20240715	164800	117468340	2860	2860	2860	2860	0
286	20240715	164700	117468340	2860	2860	2860	2860	0
287	20240715	164600	117468340	2860	2860	2860	2860	0
288	20240715	164500	117468340	2860	2860	2860	2860	0
289	20240715	164400	117468340	2860	2860	2860	2860	0
290	20240715	164300	117468340	2860	2860	2860	2860	0
291	20240715	164200	117468340	2860	2860	2860	2860	0
292	20240715	164100	117468340	2860	2860	2860	2860	0
293	20240715	164000	117468340	2860	2860	2860	2860	0
294	20240715	163900	117468340	2860	2860	2860	2860	0
295	20240715	163800	117468340	2860	2860	2860	2860	0
296	20240715	163700	117468340	2860	2860	2860	2860	0
297	20240715	163600	117468340	2860	2860	2860	2860	0
298	20240715	163500	117468340	2860	2860	2860	2860	0
299	20240715	163400	117468340	2860	2860	2860	2860	0
300	20240715	163300	117468340	2860	2860	2860	2860	0
301	20240715	163200	117468340	2860	2860	2860	2860	0
302	20240715	163100	117468340	2860	2860	2860	2860	682
303	20240715	163000	117468340	2860	2860	2860	2860	0
304	20240715	162900	117468340	2860	2860	2860	2860	0
305	20240715	162800	117468340	2860	2860	2860	2860	0
306	20240715	162700	117468340	2860	2860	2860	2860	0
307	20240715	162600	117468340	2860	2860	2860	2860	0
308	20240715	162500	117468340	2860	2860	2860	2860	0
309	20240715	162400	117468340	2860	2860	2860	2860	0
310	20240715	162300	117468340	2860	2860	2860	2860	0
311	20240715	162200	117468340	2860	2860	2860	2860	0
312	20240715	162100	117468340	2860	2860	2860	2860	0
313	20240715	162000	117468340	2860	2860	2860	2860	0
314	20240715	161900	117468340	2860	2860	2860	2860	0
315	20240715	161800	117468340	2860	2860	2860	2860	0
316	20240715	161700	117468340	2860	2860	2860	2860	0
317	20240715	161600	117468340	2860	2860	2860	2860	0
318	20240715	161500	117468340	2860	2860	2860	2860	0
319	20240715	161400	117468340	2860	2860	2860	2860	0
320	20240715	161300	117468340	2860	2860	2860	2860	0
321	20240715	161200	117468340	2860	2860	2860	2860	0
322	20240715	161100	117468340	2860	2860	2860	2860	0
323	20240715	161000	117468340	2860	2860	2860	2860	0
324	20240715	160900	117468340	2860	2860	2860	2860	0
325	20240715	160800	117468340	2860	2860	2860	2860	0
326	20240715	160700	117468340	2860	2860	2860	2860	0
327	20240715	160600	117468340	2860	2860	2860	2860	0
328	20240715	160500	117468340	2860	2860	2860	2860	0
329	20240715	160400	117468340	2860	2860	2860	2860	0
330	20240715	160300	117468340	2860	2860	2860	2860	0
331	20240715	160200	117468340	2860	2860	2860	2860	0
332	20240715	160100	117468340	2860	2860	2860	2860	682
333	20240715	160000	117468340	2860	2860	2860	2860	0
334	20240715	155900	117468340	2860	2860	2860	2860	0
335	20240715	155800	117468340	2860	2860	2860	2860	0
336	20240715	155700	117468340	2860	2860	2860	2860	0
337	20240715	155600	117468340	2860	2860	2860	2860	0
338	20240715	155500	117468340	2860	2860	2860	2860	0
339	20240715	155400	117468340	2860	2860	2860	2860	0
340	20240715	155300	117468340	2860	2860	2860	2860	0
341	20240715	155200	117468340	2860	2860	2860	2860	0
342	20240715	155100	117468340	2860	2860	2860	2860	0
343	20240715	155000	117468340	2860	2860	2860	2860	0
344	20240715	154900	117468340	2860	2860	2860	2860	0
345	20240715	154800	117468340	2860	2860	2860	2860	0
346	20240715	154700	117468340	2860	2860	2860	2860	0
347	20240715	154600	117468340	2860	2860	2860	2860	0
348	20240715	154500	117468340	2860	2860	2860	2860	0
349	20240715	154400	117468340	2860	2860	2860	2860	0
350	20240715	154300	117468340	2860	2860	2860	2860	0
351	20240715	154200	117468340	2860	2860	2860	2860	0
352	20240715	154100	117468340	2860	2860	2860	2860	0
353	20240715	154000	117468340	2860	2860	2860	2860	0
354	20240715	153900	117468340	2860	2860	2860	2860	0
355	20240715	153800	117468340	2860	2860	2860	2860	0
356	20240715	153700	117468340	2860	2860	2860	2860	0
357	20240715	153600	117468340	2860	2860	2860	2860	0
358	20240715	153500	117468340	2860	2860	2860	2860	0
359	20240715	153400	117468340	2860	2860	2860	2860	0
360	20240715	153300	117468340	2860	2860	2860	2860	0
361	20240715	153200	117468340	2860	2860	2860	2860	0
362	20240715	153100	117468340	2860	2860	2860	2860	682
363	20240715	153000	117468340	2860	2860	2860	2860	682
364	20240715	152900	115517820	2860	2860	2860	2860	0
365	20240715	152800	115517820	2860	2860	2860	2860	0
366	20240715	152700	115517820	2860	2860	2860	2860	0
367	20240715	152600	115517820	2860	2860	2860	2860	0
368	20240715	152500	115517820	2860	2860	2860	2860	0
369	20240715	152400	115517820	2860	2860	2860	2860	0
370	20240715	152300	115517820	2860	2860	2860	2860	0
371	20240715	152200	115517820	2860	2860	2860	2860	0
372	20240715	152100	115517820	2860	2860	2860	2860	0
373	20240715	152000	115517820	2860	2860	2860	2860	0
374	20240715	151900	115517820	2860	2860	2860	2860	600
375	20240715	151800	113801820	2860	2860	2860	2860	450
376	20240715	151700	112514820	2860	2860	2860	2860	286
377	20240715	151600	111696860	2855	2850	2860	2850	54
378	20240715	151500	111542450	2855	2855	2855	2855	0
379	20240715	151400	111542450	2855	2855	2855	2855	0
380	20240715	151300	111542450	2855	2855	2855	2855	1
381	20240715	151200	111539595	2850	2850	2850	2850	171
382	20240715	151100	111052245	2860	2860	2860	2860	0
383	20240715	151000	111052245	2860	2860	2860	2860	1
384	20240715	150900	111049385	2860	2865	2865	2860	207
385	20240715	150800	110457355	2865	2860	2865	2860	197
386	20240715	150700	109893930	2850	2850	2850	2850	0
387	20240715	150600	109893930	2850	2850	2850	2850	100
388	20240715	150500	109608930	2860	2860	2860	2860	0
389	20240715	150400	109608930	2860	2860	2860	2860	0
390	20240715	150300	109608930	2860	2860	2860	2860	316
391	20240715	150200	108705170	2860	2860	2860	2860	0
392	20240715	150100	108705170	2860	2860	2860	2860	1
393	20240715	150000	108702310	2855	2855	2855	2855	1
394	20240715	145900	108699455	2860	2860	2860	2850	102
395	20240715	145800	108408735	2850	2850	2850	2850	100
396	20240715	145700	108123735	2850	2850	2850	2850	200
397	20240715	145600	107553735	2860	2860	2860	2860	585
398	20240715	145500	105880635	2855	2855	2855	2855	0
399	20240715	145400	105880635	2855	2865	2865	2855	56
400	20240715	145300	105720575	2865	2865	2865	2865	48
401	20240715	145200	105583055	2865	2865	2865	2865	500
402	20240715	145100	104150555	2855	2855	2855	2855	560
403	20240715	145000	102551755	2855	2860	2860	2855	100
404	20240715	144900	102266235	2860	2860	2860	2860	0
405	20240715	144800	102266235	2860	2860	2860	2860	100
406	20240715	144700	101980235	2860	2860	2860	2860	1
407	20240715	144600	101977375	2860	2860	2860	2860	98
408	20240715	144500	101697095	2860	2860	2860	2860	211
409	20240715	144400	101093635	2865	2860	2865	2860	104
410	20240715	144300	100796165	2860	2855	2860	2855	310
411	20240715	144200	99909590	2850	2850	2850	2850	50
412	20240715	144100	99767090	2845	2845	2845	2845	1
413	20240715	144000	99764245	2855	2855	2855	2855	0
414	20240715	143900	99764245	2855	2855	2855	2855	0
415	20240715	143800	99764245	2855	2855	2855	2855	1
416	20240715	143700	99761390	2845	2845	2845	2845	0
417	20240715	143600	99761390	2845	2845	2845	2845	0
418	20240715	143500	99761390	2845	2845	2845	2845	0
419	20240715	143400	99761390	2845	2845	2845	2845	0
420	20240715	143300	99761390	2845	2845	2845	2845	2
421	20240715	143200	99755700	2840	2840	2840	2840	15
422	20240715	143100	99713100	2840	2840	2840	2840	0
423	20240715	143000	99713100	2840	2840	2840	2840	0
424	20240715	142900	99713100	2840	2840	2840	2840	0
425	20240715	142800	99713100	2840	2840	2840	2840	20
426	20240715	142700	99656300	2840	2840	2840	2840	0
427	20240715	142600	99656300	2840	2840	2840	2840	0
428	20240715	142500	99656300	2840	2840	2840	2840	0
429	20240715	142400	99656300	2840	2840	2840	2840	2
430	20240715	142300	99650620	2835	2835	2835	2835	36
431	20240715	142200	99548560	2840	2845	2845	2840	380
432	20240715	142100	98469300	2850	2850	2850	2850	0
433	20240715	142000	98469300	2850	2850	2850	2850	0
434	20240715	141900	98469300	2850	2850	2850	2850	0
435	20240715	141800	98469300	2850	2850	2850	2850	1
436	20240715	141700	98466450	2840	2840	2840	2840	0
437	20240715	141600	98466450	2840	2840	2840	2840	0
438	20240715	141500	98466450	2840	2840	2840	2840	0
439	20240715	141400	98466450	2840	2840	2840	2840	0
440	20240715	141300	98466450	2840	2840	2840	2840	0
441	20240715	141200	98466450	2840	2840	2840	2840	0
442	20240715	141100	98466450	2840	2840	2840	2840	0
443	20240715	141000	98466450	2840	2840	2840	2840	0
444	20240715	140900	98466450	2840	2840	2840	2840	0
445	20240715	140800	98466450	2840	2840	2840	2840	0
446	20240715	140700	98466450	2840	2840	2840	2840	0
447	20240715	140600	98466450	2840	2845	2845	2840	478
448	20240715	140500	97108755	2845	2845	2845	2845	100
449	20240715	140400	96824255	2850	2850	2850	2850	0
450	20240715	140300	96824255	2850	2850	2850	2850	0
451	20240715	140200	96824255	2850	2850	2850	2850	0
452	20240715	140100	96824255	2850	2850	2850	2850	5
453	20240715	140000	96810005	2850	2850	2850	2850	10
454	20240715	135900	96781505	2850	2850	2850	2850	36
455	20240715	135800	96678905	2850	2850	2850	2850	45
456	20240715	135700	96550655	2850	2850	2850	2850	8
457	20240715	135600	96527855	2850	2850	2850	2850	66
458	20240715	135500	96339755	2850	2850	2850	2850	57
459	20240715	135400	96177305	2850	2850	2850	2850	0
460	20240715	135300	96177305	2850	2850	2850	2850	10
461	20240715	135200	96148805	2850	2850	2850	2850	25
462	20240715	135100	96077555	2850	2850	2850	2850	10
463	20240715	135000	96049055	2850	2850	2850	2850	140
464	20240715	134900	95650055	2850	2850	2850	2850	60
465	20240715	134800	95479055	2850	2850	2850	2850	130
466	20240715	134700	95108555	2845	2845	2845	2845	0
467	20240715	134600	95108555	2845	2845	2845	2845	1
468	20240715	134500	95105710	2845	2845	2845	2845	0
469	20240715	134400	95105710	2845	2845	2845	2845	0
470	20240715	134300	95105710	2845	2845	2845	2845	0
471	20240715	134200	95105710	2845	2845	2845	2845	0
472	20240715	134100	95105710	2845	2845	2845	2845	0
473	20240715	134000	95105710	2845	2850	2850	2845	381
474	20240715	133900	94021460	2855	2855	2855	2855	1
475	20240715	133800	94018605	2855	2855	2855	2855	0
476	20240715	133700	94018605	2855	2855	2855	2855	0
477	20240715	133600	94018605	2855	2855	2855	2855	0
478	20240715	133500	94018605	2855	2855	2855	2855	0
479	20240715	133400	94018605	2855	2855	2855	2855	2
480	20240715	133300	94012895	2850	2850	2850	2850	0
481	20240715	133200	94012895	2850	2850	2850	2850	0
482	20240715	133100	94012895	2850	2850	2850	2850	0
483	20240715	133000	94012895	2850	2850	2850	2850	1
484	20240715	132900	94010045	2845	2845	2845	2845	0
485	20240715	132800	94010045	2845	2845	2845	2845	0
486	20240715	132700	94010045	2845	2845	2845	2845	0
487	20240715	132600	94010045	2845	2845	2845	2845	550
488	20240715	132500	92445295	2850	2850	2850	2850	0
489	20240715	132400	92445295	2850	2850	2850	2850	0
490	20240715	132300	92445295	2850	2850	2850	2850	0
491	20240715	132200	92445295	2850	2850	2850	2850	101
492	20240715	132100	92157445	2850	2850	2850	2850	0
493	20240715	132000	92157445	2850	2850	2850	2850	0
494	20240715	131900	92157445	2850	2850	2850	2850	0
495	20240715	131800	92157445	2850	2850	2850	2850	0
496	20240715	131700	92157445	2850	2850	2850	2850	0
497	20240715	131600	92157445	2850	2850	2850	2850	0
498	20240715	131500	92157445	2850	2850	2850	2850	0
499	20240715	131400	92157445	2850	2850	2850	2850	0
500	20240715	131300	92157445	2850	2850	2850	2850	1
501	20240715	131200	92154595	2845	2845	2845	2845	0
502	20240715	131100	92154595	2845	2845	2845	2845	0
503	20240715	131000	92154595	2845	2845	2845	2845	0
504	20240715	130900	92154595	2845	2855	2855	2845	102
505	20240715	130800	91863850	2860	2860	2860	2860	0
506	20240715	130700	91863850	2860	2860	2860	2860	0
507	20240715	130600	91863850	2860	2860	2860	2860	0
508	20240715	130500	91863850	2860	2860	2860	2860	0
509	20240715	130400	91863850	2860	2860	2860	2860	0
510	20240715	130300	91863850	2860	2860	2860	2860	0
511	20240715	130200	91863850	2860	2860	2860	2860	0
512	20240715	130100	91863850	2860	2860	2860	2860	0
513	20240715	130000	91863850	2860	2860	2860	2860	0
514	20240715	125900	91863850	2860	2860	2860	2860	0
515	20240715	125800	91863850	2860	2860	2860	2860	0
516	20240715	125700	91863850	2860	2860	2860	2860	0
517	20240715	125600	91863850	2860	2860	2860	2860	0
518	20240715	125500	91863850	2860	2860	2860	2860	1
519	20240715	125400	91860990	2860	2860	2860	2860	0
520	20240715	125300	91860990	2860	2860	2860	2860	0
521	20240715	125200	91860990	2860	2860	2860	2860	0
522	20240715	125100	91860990	2860	2860	2860	2860	0
523	20240715	125000	91860990	2860	2860	2860	2860	0
524	20240715	124900	91860990	2860	2860	2860	2860	0
525	20240715	124800	91860990	2860	2860	2860	2860	48
526	20240715	124700	91723710	2865	2865	2865	2865	0
527	20240715	124600	91723710	2865	2865	2865	2865	0
528	20240715	124500	91723710	2865	2865	2865	2865	0
529	20240715	124400	91723710	2865	2865	2865	2865	0
530	20240715	124300	91723710	2865	2865	2865	2865	0
531	20240715	124200	91723710	2865	2865	2865	2865	0
532	20240715	124100	91723710	2865	2865	2865	2865	0
533	20240715	124000	91723710	2865	2865	2865	2865	0
534	20240715	123900	91723710	2865	2865	2865	2865	0
535	20240715	123800	91723710	2865	2865	2865	2865	0
536	20240715	123700	91723710	2865	2865	2865	2865	4
537	20240715	123600	91712250	2855	2855	2855	2855	0
538	20240715	123500	91712250	2855	2865	2865	2855	100
539	20240715	123400	91426540	2875	2875	2875	2875	800
540	20240715	123300	89126540	2865	2865	2865	2865	0
541	20240715	123200	89126540	2865	2865	2865	2865	35
542	20240715	123100	89026265	2875	2875	2875	2875	0
543	20240715	123000	89026265	2875	2875	2875	2875	0
544	20240715	122900	89026265	2875	2870	2875	2870	5
545	20240715	122800	89011910	2870	2870	2870	2870	0
546	20240715	122700	89011910	2870	2870	2870	2870	0
547	20240715	122600	89011910	2870	2875	2875	2870	35
548	20240715	122500	88911290	2880	2880	2880	2880	0
549	20240715	122400	88911290	2880	2880	2880	2880	0
550	20240715	122300	88911290	2880	2855	2880	2855	1000
551	20240715	122200	86032605	2850	2850	2850	2850	0
552	20240715	122100	86032605	2850	2850	2850	2850	0
553	20240715	122000	86032605	2850	2850	2850	2850	0
554	20240715	121900	86032605	2850	2850	2850	2850	0
555	20240715	121800	86032605	2850	2850	2850	2850	0
556	20240715	121700	86032605	2850	2850	2850	2850	0
557	20240715	121600	86032605	2850	2850	2850	2850	0
558	20240715	121500	86032605	2850	2850	2850	2850	2
559	20240715	121400	86026905	2855	2855	2855	2855	0
560	20240715	121300	86026905	2855	2855	2855	2855	0
561	20240715	121200	86026905	2855	2855	2855	2855	0
562	20240715	121100	86026905	2855	2855	2855	2855	0
563	20240715	121000	86026905	2855	2855	2855	2855	0
564	20240715	120900	86026905	2855	2855	2855	2855	0
565	20240715	120800	86026905	2855	2855	2855	2855	0
566	20240715	120700	86026905	2855	2855	2855	2855	0
567	20240715	120600	86026905	2855	2850	2855	2850	2
568	20240715	120500	86021200	2850	2850	2850	2850	4
569	20240715	120400	86009800	2850	2850	2850	2850	0
570	20240715	120300	86009800	2850	2850	2850	2850	0
571	20240715	120200	86009800	2850	2850	2850	2850	1
572	20240715	120100	86006950	2845	2845	2845	2845	100
573	20240715	120000	85722450	2850	2850	2850	2850	0
574	20240715	115900	85722450	2850	2850	2850	2850	0
575	20240715	115800	85722450	2850	2850	2850	2850	0
576	20240715	115700	85722450	2850	2850	2850	2850	0
577	20240715	115600	85722450	2850	2850	2850	2850	0
578	20240715	115500	85722450	2850	2850	2850	2850	0
579	20240715	115400	85722450	2850	2850	2850	2850	2012
580	20240715	115300	79988250	2845	2845	2845	2845	0
581	20240715	115200	79988250	2845	2845	2845	2845	0
582	20240715	115100	79988250	2845	2845	2845	2845	0
583	20240715	115000	79988250	2845	2845	2845	2845	0
584	20240715	114900	79988250	2845	2845	2845	2845	0
585	20240715	114800	79988250	2845	2845	2845	2845	0
586	20240715	114700	79988250	2845	2845	2845	2845	0
587	20240715	114600	79988250	2845	2845	2845	2845	0
588	20240715	114500	79988250	2845	2845	2845	2845	0
589	20240715	114400	79988250	2845	2845	2845	2845	0
590	20240715	114300	79988250	2845	2845	2845	2845	0
591	20240715	114200	79988250	2845	2845	2845	2845	0
592	20240715	114100	79988250	2845	2845	2845	2845	100
593	20240715	114000	79703750	2845	2845	2845	2845	1024
594	20240715	113900	76790470	2845	2845	2845	2845	0
595	20240715	113800	76790470	2845	2845	2845	2845	0
596	20240715	113700	76790470	2845	2845	2845	2845	0
597	20240715	113600	76790470	2845	2845	2845	2845	0
598	20240715	113500	76790470	2845	2845	2845	2845	127
599	20240715	113400	76429155	2845	2845	2845	2845	0
600	20240715	113300	76429155	2845	2845	2845	2845	0
601	20240715	113200	76429155	2845	2845	2845	2845	0
602	20240715	113100	76429155	2845	2845	2845	2845	0
603	20240715	113000	76429155	2845	2845	2845	2845	0
604	20240715	112900	76429155	2845	2845	2845	2845	0
605	20240715	112800	76429155	2845	2845	2845	2845	0
606	20240715	112700	76429155	2845	2845	2845	2845	0
607	20240715	112600	76429155	2845	2845	2845	2845	0
608	20240715	112500	76429155	2845	2845	2845	2845	0
609	20240715	112400	76429155	2845	2845	2845	2845	414
610	20240715	112300	75251325	2845	2845	2845	2845	0
611	20240715	112200	75251325	2845	2845	2845	2845	0
612	20240715	112100	75251325	2845	2845	2845	2845	0
613	20240715	112000	75251325	2845	2845	2845	2845	0
614	20240715	111900	75251325	2845	2845	2845	2845	0
615	20240715	111800	75251325	2845	2845	2845	2845	0
616	20240715	111700	75251325	2845	2845	2845	2845	0
617	20240715	111600	75251325	2845	2845	2845	2845	0
618	20240715	111500	75251325	2845	2845	2845	2845	59
619	20240715	111400	75083470	2845	2845	2845	2845	0
620	20240715	111300	75083470	2845	2845	2845	2845	0
621	20240715	111200	75083470	2845	2845	2845	2845	0
622	20240715	111100	75083470	2845	2845	2845	2845	10
623	20240715	111000	75055020	2840	2840	2840	2840	2
624	20240715	110900	75049340	2830	2830	2830	2830	100
625	20240715	110800	74766340	2850	2850	2850	2850	543
626	20240715	110700	73218790	2850	2850	2850	2850	15
627	20240715	110600	73176040	2850	2850	2850	2850	1
628	20240715	110500	73173190	2845	2835	2845	2830	752
629	20240715	110400	71042255	2835	2835	2835	2835	300
630	20240715	110300	70191755	2835	2835	2835	2835	30
631	20240715	110200	70106705	2835	2835	2835	2835	0
632	20240715	110100	70106705	2835	2835	2835	2835	530
633	20240715	110000	68604155	2835	2835	2835	2835	0
634	20240715	105900	68604155	2835	2835	2835	2835	0
635	20240715	105800	68604155	2835	2835	2835	2835	500
636	20240715	105700	67186655	2835	2835	2835	2835	0
637	20240715	105600	67186655	2835	2835	2835	2835	1000
638	20240715	105500	64351655	2830	2830	2830	2830	0
639	20240715	105400	64351655	2830	2830	2830	2830	0
640	20240715	105300	64351655	2830	2830	2830	2830	0
641	20240715	105200	64351655	2830	2830	2830	2830	900
642	20240715	105100	61804655	2835	2835	2835	2835	12
643	20240715	105000	61770635	2835	2835	2835	2835	200
644	20240715	104900	61203635	2835	2835	2835	2835	0
645	20240715	104800	61203635	2835	2835	2835	2835	0
646	20240715	104700	61203635	2835	2835	2835	2835	0
647	20240715	104600	61203635	2835	2835	2835	2835	0
648	20240715	104500	61203635	2835	2845	2845	2835	897
649	20240715	104400	58657605	2845	2850	2850	2845	52
650	20240715	104300	58509615	2850	2855	2855	2850	58
651	20240715	104200	58344310	2850	2850	2850	2850	0
652	20240715	104100	58344310	2850	2850	2850	2850	0
653	20240715	104000	58344310	2850	2850	2850	2850	0
654	20240715	103900	58344310	2850	2850	2850	2850	0
655	20240715	103800	58344310	2850	2850	2850	2850	0
656	20240715	103700	58344310	2850	2850	2850	2850	0
657	20240715	103600	58344310	2850	2850	2850	2850	0
658	20240715	103500	58344310	2850	2850	2850	2850	0
659	20240715	103400	58344310	2850	2850	2850	2850	0
660	20240715	103300	58344310	2850	2850	2850	2850	0
661	20240715	103200	58344310	2850	2850	2850	2850	0
662	20240715	103100	58344310	2850	2845	2850	2845	11
663	20240715	103000	58312965	2840	2850	2850	2840	100
664	20240715	102900	58028620	2850	2850	2850	2850	0
665	20240715	102800	58028620	2850	2850	2850	2850	290
666	20240715	102700	57202120	2850	2850	2850	2850	211
667	20240715	102600	56600770	2855	2855	2855	2855	1
668	20240715	102500	56597915	2850	2850	2850	2850	0
669	20240715	102400	56597915	2850	2850	2850	2850	0
670	20240715	102300	56597915	2850	2850	2850	2850	177
671	20240715	102200	56093465	2850	2850	2850	2850	0
672	20240715	102100	56093465	2850	2850	2850	2850	0
673	20240715	102000	56093465	2850	2850	2850	2850	0
674	20240715	101900	56093465	2850	2850	2850	2850	205
675	20240715	101800	55509215	2850	2850	2850	2850	280
676	20240715	101700	54711215	2850	2860	2860	2850	250
677	20240715	101600	53998475	2880	2880	2880	2880	0
678	20240715	101500	53998475	2880	2880	2880	2880	0
679	20240715	101400	53998475	2880	2880	2880	2880	35
680	20240715	101300	53897675	2880	2880	2880	2880	0
681	20240715	101200	53897675	2880	2880	2880	2880	10
682	20240715	101100	53868875	2880	2880	2880	2880	250
683	20240715	101000	53148875	2880	2880	2880	2880	0
684	20240715	100900	53148875	2880	2870	2880	2870	2
685	20240715	100800	53143125	2880	2880	2880	2880	0
686	20240715	100700	53143125	2880	2880	2880	2880	23
687	20240715	100600	53076885	2875	2875	2875	2875	88
688	20240715	100500	52823885	2880	2865	2880	2865	7
689	20240715	100400	52803790	2870	2870	2870	2870	0
690	20240715	100300	52803790	2870	2870	2870	2870	0
691	20240715	100200	52803790	2870	2870	2870	2870	146
692	20240715	100100	52384770	2870	2870	2870	2870	0
693	20240715	100000	52384770	2870	2870	2870	2870	0
694	20240715	095900	52384770	2870	2870	2870	2870	0
695	20240715	095800	52384770	2870	2870	2870	2870	0
696	20240715	095700	52384770	2870	2870	2870	2870	0
697	20240715	095600	52384770	2870	2870	2870	2870	3
698	20240715	095500	52376160	2870	2870	2870	2870	1
699	20240715	095400	52373290	2885	2885	2885	2885	0
700	20240715	095300	52373290	2885	2885	2885	2885	1
701	20240715	095200	52370405	2870	2870	2870	2870	0
702	20240715	095100	52370405	2870	2870	2870	2870	115
703	20240715	095000	52040355	2870	2870	2870	2870	100
704	20240715	094900	51753355	2880	2880	2880	2880	561
705	20240715	094800	50137675	2870	2870	2870	2870	0
706	20240715	094700	50137675	2870	2870	2870	2870	0
707	20240715	094600	50137675	2870	2870	2870	2870	0
708	20240715	094500	50137675	2870	2870	2870	2870	0
709	20240715	094400	50137675	2870	2870	2870	2870	0
710	20240715	094300	50137675	2870	2875	2875	2870	100
711	20240715	094200	49850670	2875	2875	2875	2875	20
712	20240715	094100	49793170	2875	2875	2875	2875	20
713	20240715	094000	49735670	2875	2875	2875	2875	1782
714	20240715	093900	44612420	2875	2875	2875	2875	3
715	20240715	093800	44603795	2875	2875	2875	2875	0
716	20240715	093700	44603795	2875	2875	2875	2875	0
717	20240715	093600	44603795	2875	2875	2875	2875	0
718	20240715	093500	44603795	2875	2875	2875	2875	5
719	20240715	093400	44589420	2875	2875	2875	2875	3
720	20240715	093300	44580795	2875	2875	2875	2875	1
721	20240715	093200	44577920	2875	2870	2875	2870	85
722	20240715	093100	44333965	2870	2870	2870	2870	20
723	20240715	093000	44276565	2870	2870	2870	2870	20
724	20240715	092900	44219165	2870	2870	2870	2870	20
725	20240715	092800	44161765	2870	2870	2870	2870	0
726	20240715	092700	44161765	2870	2870	2870	2870	8
727	20240715	092600	44138805	2870	2870	2870	2870	13
728	20240715	092500	44101495	2860	2860	2860	2860	10
729	20240715	092400	44072895	2870	2870	2870	2870	20
730	20240715	092300	44015495	2860	2860	2860	2860	11
731	20240715	092200	43984035	2850	2850	2850	2850	0
732	20240715	092100	43984035	2850	2855	2855	2850	10
733	20240715	092000	43955530	2850	2850	2850	2850	0
734	20240715	091900	43955530	2850	2855	2855	2850	25
735	20240715	091800	43884270	2865	2865	2865	2865	0
736	20240715	091700	43884270	2865	2865	2865	2865	3
737	20240715	091600	43875675	2870	2870	2870	2870	0
738	20240715	091500	43875675	2870	2870	2870	2870	0
739	20240715	091400	43875675	2870	2870	2870	2870	1
740	20240715	091300	43872805	2865	2865	2865	2865	0
741	20240715	091200	43872805	2865	2865	2865	2865	1
742	20240715	091100	43869940	2875	2875	2875	2875	0
743	20240715	091000	43869940	2875	2875	2875	2875	0
744	20240715	090900	43869940	2875	2875	2875	2875	0
745	20240715	090800	43869940	2875	2875	2875	2875	1
746	20240715	090700	43867065	2835	2835	2835	2835	2
747	20240715	090600	43861395	2880	2860	2880	2860	51
748	20240715	090500	43715515	2850	2850	2850	2850	0
749	20240715	090400	43715515	2850	2870	2870	2850	700
750	20240715	090300	41714875	2885	2860	2885	2860	1246
751	20240715	090200	38124835	2850	2835	2850	2835	13292
752	20240715	090100	361315	2845	2845	2845	2845	0
753	20240715	090000	361315	2845	2845	2845	2845	127