KissMeData/045060/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	192900	34141820	2850	2850	2850	2850	55
3	20240717	192800	34141820	2850	2850	2850	2850	0
4	20240717	192700	34141820	2850	2850	2850	2850	0
5	20240717	192600	34141820	2850	2850	2850	2850	0
6	20240717	192500	34141820	2850	2850	2850	2850	0
7	20240717	192400	34141820	2850	2850	2850	2850	0
8	20240717	192300	34141820	2850	2850	2850	2850	0
9	20240717	192200	34141820	2850	2850	2850	2850	0
10	20240717	192100	34141820	2850	2850	2850	2850	0
11	20240717	192000	34141820	2850	2850	2850	2850	0
12	20240717	191900	34141820	2850	2850	2850	2850	0
13	20240717	191800	34141820	2850	2850	2850	2850	0
14	20240717	191700	34141820	2850	2850	2850	2850	0
15	20240717	191600	34141820	2850	2850	2850	2850	0
16	20240717	191500	34141820	2850	2850	2850	2850	0
17	20240717	191400	34141820	2850	2850	2850	2850	0
18	20240717	191300	34141820	2850	2850	2850	2850	0
19	20240717	191200	34141820	2850	2850	2850	2850	0
20	20240717	191100	34141820	2850	2850	2850	2850	0
21	20240717	191000	34141820	2850	2850	2850	2850	0
22	20240717	190900	34141820	2850	2850	2850	2850	0
23	20240717	190800	34141820	2850	2850	2850	2850	0
24	20240717	190700	34141820	2850	2850	2850	2850	0
25	20240717	190600	34141820	2850	2850	2850	2850	0
26	20240717	190500	34141820	2850	2850	2850	2850	0
27	20240717	190400	34141820	2850	2850	2850	2850	0
28	20240717	190300	34141820	2850	2850	2850	2850	0
29	20240717	190200	34141820	2850	2850	2850	2850	0
30	20240717	190100	34141820	2850	2850	2850	2850	0
31	20240717	190000	34141820	2850	2850	2850	2850	0
32	20240717	185900	34141820	2850	2850	2850	2850	55
33	20240717	185800	34141820	2850	2850	2850	2850	0
34	20240717	185700	34141820	2850	2850	2850	2850	0
35	20240717	185600	34141820	2850	2850	2850	2850	0
36	20240717	185500	34141820	2850	2850	2850	2850	0
37	20240717	185400	34141820	2850	2850	2850	2850	0
38	20240717	185300	34141820	2850	2850	2850	2850	0
39	20240717	185200	34141820	2850	2850	2850	2850	0
40	20240717	185100	34141820	2850	2850	2850	2850	0
41	20240717	185000	34141820	2850	2850	2850	2850	0
42	20240717	184900	34141820	2850	2850	2850	2850	0
43	20240717	184800	34141820	2850	2850	2850	2850	0
44	20240717	184700	34141820	2850	2850	2850	2850	0
45	20240717	184600	34141820	2850	2850	2850	2850	0
46	20240717	184500	34141820	2850	2850	2850	2850	0
47	20240717	184400	34141820	2850	2850	2850	2850	0
48	20240717	184300	34141820	2850	2850	2850	2850	0
49	20240717	184200	34141820	2850	2850	2850	2850	0
50	20240717	184100	34141820	2850	2850	2850	2850	0
51	20240717	184000	34141820	2850	2850	2850	2850	0
52	20240717	183900	34141820	2850	2850	2850	2850	0
53	20240717	183800	34141820	2850	2850	2850	2850	0
54	20240717	183700	34141820	2850	2850	2850	2850	0
55	20240717	183600	34141820	2850	2850	2850	2850	0
56	20240717	183500	34141820	2850	2850	2850	2850	0
57	20240717	183400	34141820	2850	2850	2850	2850	0
58	20240717	183300	34141820	2850	2850	2850	2850	0
59	20240717	183200	34141820	2850	2850	2850	2850	0
60	20240717	183100	34141820	2850	2850	2850	2850	0
61	20240717	183000	34141820	2850	2850	2850	2850	0
62	20240717	182900	34141820	2850	2850	2850	2850	55
63	20240717	182800	34141820	2850	2850	2850	2850	0
64	20240717	182700	34141820	2850	2850	2850	2850	0
65	20240717	182600	34141820	2850	2850	2850	2850	0
66	20240717	182500	34141820	2850	2850	2850	2850	0
67	20240717	182400	34141820	2850	2850	2850	2850	0
68	20240717	182300	34141820	2850	2850	2850	2850	0
69	20240717	182200	34141820	2850	2850	2850	2850	0
70	20240717	182100	34141820	2850	2850	2850	2850	0
71	20240717	182000	34141820	2850	2850	2850	2850	0
72	20240717	181900	34141820	2850	2850	2850	2850	0
73	20240717	181800	34141820	2850	2850	2850	2850	0
74	20240717	181700	34141820	2850	2850	2850	2850	0
75	20240717	181600	34141820	2850	2850	2850	2850	0
76	20240717	181500	34141820	2850	2850	2850	2850	0
77	20240717	181400	34141820	2850	2850	2850	2850	0
78	20240717	181300	34141820	2850	2850	2850	2850	0
79	20240717	181200	34141820	2850	2850	2850	2850	0
80	20240717	181100	34141820	2850	2850	2850	2850	0
81	20240717	181000	34141820	2850	2850	2850	2850	0
82	20240717	180900	34141820	2850	2850	2850	2850	0
83	20240717	180800	34141820	2850	2850	2850	2850	0
84	20240717	180700	34141820	2850	2850	2850	2850	0
85	20240717	180600	34141820	2850	2850	2850	2850	0
86	20240717	180500	34141820	2850	2850	2850	2850	0
87	20240717	180400	34141820	2850	2850	2850	2850	0
88	20240717	180300	34141820	2850	2850	2850	2850	0
89	20240717	180200	34141820	2850	2850	2850	2850	0
90	20240717	180100	34141820	2850	2850	2850	2850	0
91	20240717	180000	34141820	2850	2850	2850	2850	0
92	20240717	175900	34141820	2850	2850	2850	2850	55
93	20240717	175800	34141820	2850	2850	2850	2850	0
94	20240717	175700	34141820	2850	2850	2850	2850	0
95	20240717	175600	34141820	2850	2850	2850	2850	0
96	20240717	175500	34141820	2850	2850	2850	2850	0
97	20240717	175400	34141820	2850	2850	2850	2850	0
98	20240717	175300	34141820	2850	2850	2850	2850	0
99	20240717	175200	34141820	2850	2850	2850	2850	0
100	20240717	175100	34141820	2850	2850	2850	2850	0
101	20240717	175000	34141820	2850	2850	2850	2850	0
102	20240717	174900	34141820	2850	2850	2850	2850	0
103	20240717	174800	34141820	2850	2850	2850	2850	0
104	20240717	174700	34141820	2850	2850	2850	2850	0
105	20240717	174600	34141820	2850	2850	2850	2850	0
106	20240717	174500	34141820	2850	2850	2850	2850	0
107	20240717	174400	34141820	2850	2850	2850	2850	0
108	20240717	174300	34141820	2850	2850	2850	2850	0
109	20240717	174200	34141820	2850	2850	2850	2850	0
110	20240717	174100	34141820	2850	2850	2850	2850	0
111	20240717	174000	34141820	2850	2850	2850	2850	0
112	20240717	173900	34141820	2850	2850	2850	2850	0
113	20240717	173800	34141820	2850	2850	2850	2850	0
114	20240717	173700	34141820	2850	2850	2850	2850	0
115	20240717	173600	34141820	2850	2850	2850	2850	0
116	20240717	173500	34141820	2850	2850	2850	2850	0
117	20240717	173400	34141820	2850	2850	2850	2850	0
118	20240717	173300	34141820	2850	2850	2850	2850	0
119	20240717	173200	34141820	2850	2850	2850	2850	0
120	20240717	173100	34141820	2850	2850	2850	2850	0
121	20240717	173000	34141820	2850	2850	2850	2850	0
122	20240717	172900	34141820	2850	2850	2850	2850	55
123	20240717	172800	34141820	2850	2850	2850	2850	0
124	20240717	172700	34141820	2850	2850	2850	2850	0
125	20240717	172600	34141820	2850	2850	2850	2850	0
126	20240717	172500	34141820	2850	2850	2850	2850	0
127	20240717	172400	34141820	2850	2850	2850	2850	0
128	20240717	172300	34141820	2850	2850	2850	2850	0
129	20240717	172200	34141820	2850	2850	2850	2850	0
130	20240717	172100	34141820	2850	2850	2850	2850	0
131	20240717	172000	34141820	2850	2850	2850	2850	0
132	20240717	171900	34141820	2850	2850	2850	2850	0
133	20240717	171800	34141820	2850	2850	2850	2850	0
134	20240717	171700	34141820	2850	2850	2850	2850	0
135	20240717	171600	34141820	2850	2850	2850	2850	0
136	20240717	171500	34141820	2850	2850	2850	2850	0
137	20240717	171400	34141820	2850	2850	2850	2850	0
138	20240717	171300	34141820	2850	2850	2850	2850	0
139	20240717	171200	34141820	2850	2850	2850	2850	0
140	20240717	171100	34141820	2850	2850	2850	2850	0
141	20240717	171000	34141820	2850	2850	2850	2850	0
142	20240717	170900	34141820	2850	2850	2850	2850	0
143	20240717	170800	34141820	2850	2850	2850	2850	0
144	20240717	170700	34141820	2850	2850	2850	2850	0
145	20240717	170600	34141820	2850	2850	2850	2850	0
146	20240717	170500	34141820	2850	2850	2850	2850	0
147	20240717	170400	34141820	2850	2850	2850	2850	0
148	20240717	170300	34141820	2850	2850	2850	2850	0
149	20240717	170200	34141820	2850	2850	2850	2850	0
150	20240717	170100	34141820	2850	2850	2850	2850	0
151	20240717	170000	34141820	2850	2850	2850	2850	0
152	20240717	165900	34141820	2850	2850	2850	2850	55
153	20240717	165800	34141820	2850	2850	2850	2850	0
154	20240717	165700	34141820	2850	2850	2850	2850	0
155	20240717	165600	34141820	2850	2850	2850	2850	0
156	20240717	165500	34141820	2850	2850	2850	2850	0
157	20240717	165400	34141820	2850	2850	2850	2850	0
158	20240717	165300	34141820	2850	2850	2850	2850	0
159	20240717	165200	34141820	2850	2850	2850	2850	0
160	20240717	165100	34141820	2850	2850	2850	2850	0
161	20240717	165000	34141820	2850	2850	2850	2850	0
162	20240717	164900	34141820	2850	2850	2850	2850	0
163	20240717	164800	34141820	2850	2850	2850	2850	0
164	20240717	164700	34141820	2850	2850	2850	2850	0
165	20240717	164600	34141820	2850	2850	2850	2850	0
166	20240717	164500	34141820	2850	2850	2850	2850	0
167	20240717	164400	34141820	2850	2850	2850	2850	0
168	20240717	164300	34141820	2850	2850	2850	2850	0
169	20240717	164200	34141820	2850	2850	2850	2850	0
170	20240717	164100	34141820	2850	2850	2850	2850	0
171	20240717	164000	34141820	2850	2850	2850	2850	0
172	20240717	163900	34141820	2850	2850	2850	2850	0
173	20240717	163800	34141820	2850	2850	2850	2850	0
174	20240717	163700	34141820	2850	2850	2850	2850	0
175	20240717	163600	34141820	2850	2850	2850	2850	0
176	20240717	163500	34141820	2850	2850	2850	2850	0
177	20240717	163400	34141820	2850	2850	2850	2850	0
178	20240717	163300	34141820	2850	2850	2850	2850	0
179	20240717	163200	34141820	2850	2850	2850	2850	0
180	20240717	163100	34141820	2850	2850	2850	2850	0
181	20240717	163000	34141820	2850	2850	2850	2850	0
182	20240717	162900	34141820	2850	2850	2850	2850	55
183	20240717	162800	34141820	2850	2850	2850	2850	0
184	20240717	162700	34141820	2850	2850	2850	2850	0
185	20240717	162600	34141820	2850	2850	2850	2850	0
186	20240717	162500	34141820	2850	2850	2850	2850	0
187	20240717	162400	34141820	2850	2850	2850	2850	0
188	20240717	162300	34141820	2850	2850	2850	2850	0
189	20240717	162200	34141820	2850	2850	2850	2850	0
190	20240717	162100	34141820	2850	2850	2850	2850	0
191	20240717	162000	34141820	2850	2850	2850	2850	0
192	20240717	161900	34141820	2850	2850	2850	2850	0
193	20240717	161800	34141820	2850	2850	2850	2850	0
194	20240717	161700	34141820	2850	2850	2850	2850	0
195	20240717	161600	34141820	2850	2850	2850	2850	0
196	20240717	161500	34141820	2850	2850	2850	2850	0
197	20240717	161400	34141820	2850	2850	2850	2850	0
198	20240717	161300	34141820	2850	2850	2850	2850	0
199	20240717	161200	34141820	2850	2850	2850	2850	0
200	20240717	161100	34141820	2850	2850	2850	2850	0
201	20240717	161000	34141820	2850	2850	2850	2850	0
202	20240717	160900	34141820	2850	2850	2850	2850	0
203	20240717	160800	34141820	2850	2850	2850	2850	0
204	20240717	160700	34141820	2850	2850	2850	2850	0
205	20240717	160600	34141820	2850	2850	2850	2850	0
206	20240717	160500	34141820	2850	2850	2850	2850	0
207	20240717	160400	34141820	2850	2850	2850	2850	0
208	20240717	160300	34141820	2850	2850	2850	2850	0
209	20240717	160200	34141820	2850	2850	2850	2850	0
210	20240717	160100	34141820	2850	2850	2850	2850	0
211	20240717	160000	34141820	2850	2850	2850	2850	0
212	20240717	155900	34141820	2850	2850	2850	2850	55
213	20240717	155800	34141820	2850	2850	2850	2850	0
214	20240717	155700	34141820	2850	2850	2850	2850	0
215	20240717	155600	34141820	2850	2850	2850	2850	0
216	20240717	155500	34141820	2850	2850	2850	2850	0
217	20240717	155400	34141820	2850	2850	2850	2850	0
218	20240717	155300	34141820	2850	2850	2850	2850	0
219	20240717	155200	34141820	2850	2850	2850	2850	0
220	20240717	155100	34141820	2850	2850	2850	2850	0
221	20240717	155000	34141820	2850	2850	2850	2850	0
222	20240717	154900	34141820	2850	2850	2850	2850	0
223	20240717	154800	34141820	2850	2850	2850	2850	0
224	20240717	154700	34141820	2850	2850	2850	2850	0
225	20240717	154600	34141820	2850	2850	2850	2850	0
226	20240717	154500	34141820	2850	2850	2850	2850	0
227	20240717	154400	34141820	2850	2850	2850	2850	0
228	20240717	154300	34141820	2850	2850	2850	2850	0
229	20240717	154200	34141820	2850	2850	2850	2850	0
230	20240717	154100	34141820	2850	2850	2850	2850	0
231	20240717	154000	34141820	2850	2850	2850	2850	0
232	20240717	153900	34141820	2850	2850	2850	2850	0
233	20240717	153800	34141820	2850	2850	2850	2850	0
234	20240717	153700	34141820	2850	2850	2850	2850	0
235	20240717	153600	34141820	2850	2850	2850	2850	0
236	20240717	153500	34141820	2850	2850	2850	2850	0
237	20240717	153400	34141820	2850	2850	2850	2850	0
238	20240717	153300	34141820	2850	2850	2850	2850	0
239	20240717	153200	34141820	2850	2850	2850	2850	0
240	20240717	153100	34141820	2850	2850	2850	2850	0
241	20240717	153000	34141820	2850	2850	2850	2850	55
242	20240717	152900	33985070	2850	2850	2850	2850	0
243	20240717	152800	33985070	2850	2850	2850	2850	0
244	20240717	152700	33985070	2850	2850	2850	2850	0
245	20240717	152600	33985070	2850	2850	2850	2850	0
246	20240717	152500	33985070	2850	2850	2850	2850	0
247	20240717	152400	33985070	2850	2850	2850	2850	0
248	20240717	152300	33985070	2850	2850	2850	2850	0
249	20240717	152200	33985070	2850	2850	2850	2850	0
250	20240717	152100	33985070	2850	2850	2850	2850	0
251	20240717	152000	33985070	2850	2850	2850	2850	0
252	20240717	151900	33985070	2850	2850	2850	2850	200
253	20240717	151800	33415070	2845	2845	2845	2845	0
254	20240717	151700	33415070	2845	2845	2845	2845	0
255	20240717	151600	33415070	2845	2845	2845	2845	5
256	20240717	151500	33400845	2845	2845	2845	2845	62
257	20240717	151400	33224455	2845	2845	2845	2845	0
258	20240717	151300	33224455	2845	2845	2845	2845	0
259	20240717	151200	33224455	2845	2845	2845	2845	0
260	20240717	151100	33224455	2845	2845	2845	2845	0
261	20240717	151000	33224455	2845	2845	2845	2845	0
262	20240717	150900	33224455	2845	2845	2845	2845	0
263	20240717	150800	33224455	2845	2845	2845	2845	7
264	20240717	150700	33204540	2850	2850	2850	2850	0
265	20240717	150600	33204540	2850	2850	2850	2850	0
266	20240717	150500	33204540	2850	2850	2850	2850	2
267	20240717	150400	33198840	2845	2845	2845	2845	0
268	20240717	150300	33198840	2845	2845	2845	2845	0
269	20240717	150200	33198840	2845	2845	2845	2845	0
270	20240717	150100	33198840	2845	2845	2845	2845	0
271	20240717	150000	33198840	2845	2845	2845	2845	0
272	20240717	145900	33198840	2845	2845	2845	2845	0
273	20240717	145800	33198840	2845	2845	2845	2845	0
274	20240717	145700	33198840	2845	2845	2845	2845	0
275	20240717	145600	33198840	2845	2845	2845	2845	7
276	20240717	145500	33178925	2845	2845	2845	2845	0
277	20240717	145400	33178925	2845	2845	2845	2845	0
278	20240717	145300	33178925	2845	2845	2845	2845	2
279	20240717	145200	33173235	2845	2845	2845	2845	0
280	20240717	145100	33173235	2845	2845	2845	2845	7
281	20240717	145000	33153320	2845	2845	2845	2845	0
282	20240717	144900	33153320	2845	2845	2845	2845	0
283	20240717	144800	33153320	2845	2845	2845	2845	0
284	20240717	144700	33153320	2845	2845	2845	2845	47
285	20240717	144600	33019605	2850	2850	2850	2850	0
286	20240717	144500	33019605	2850	2850	2850	2850	0
287	20240717	144400	33019605	2850	2850	2850	2850	0
288	20240717	144300	33019605	2850	2850	2850	2850	0
289	20240717	144200	33019605	2850	2850	2850	2850	0
290	20240717	144100	33019605	2850	2850	2850	2850	0
291	20240717	144000	33019605	2850	2850	2850	2850	0
292	20240717	143900	33019605	2850	2850	2850	2850	7
293	20240717	143800	32999655	2845	2845	2845	2845	0
294	20240717	143700	32999655	2845	2845	2845	2845	0
295	20240717	143600	32999655	2845	2850	2850	2845	6288
296	20240717	143500	15087445	2850	2850	2850	2850	0
297	20240717	143400	15087445	2850	2850	2850	2850	0
298	20240717	143300	15087445	2850	2850	2850	2850	0
299	20240717	143200	15087445	2850	2850	2850	2850	0
300	20240717	143100	15087445	2850	2850	2850	2850	8
301	20240717	143000	15064645	2855	2855	2855	2855	0
302	20240717	142900	15064645	2855	2855	2855	2855	0
303	20240717	142800	15064645	2855	2855	2855	2855	0
304	20240717	142700	15064645	2855	2850	2855	2850	250
305	20240717	142600	14352140	2850	2850	2850	2850	8
306	20240717	142500	14329340	2855	2855	2855	2855	0
307	20240717	142400	14329340	2855	2855	2855	2855	0
308	20240717	142300	14329340	2855	2855	2855	2855	0
309	20240717	142200	14329340	2855	2855	2855	2855	0
310	20240717	142100	14329340	2855	2855	2855	2855	0
311	20240717	142000	14329340	2855	2855	2855	2855	0
312	20240717	141900	14329340	2855	2855	2855	2855	128
313	20240717	141800	13963900	2855	2855	2855	2855	100
314	20240717	141700	13678400	2850	2850	2850	2850	0
315	20240717	141600	13678400	2850	2850	2850	2850	8
316	20240717	141500	13655600	2855	2855	2855	2855	0
317	20240717	141400	13655600	2855	2850	2855	2850	2
318	20240717	141300	13649895	2850	2850	2850	2850	0
319	20240717	141200	13649895	2850	2850	2850	2850	0
320	20240717	141100	13649895	2850	2850	2850	2850	8
321	20240717	141000	13627095	2855	2855	2855	2855	150
322	20240717	140900	13198845	2850	2850	2850	2850	0
323	20240717	140800	13198845	2850	2850	2850	2850	8
324	20240717	140700	13176045	2855	2855	2855	2855	0
325	20240717	140600	13176045	2855	2855	2855	2855	0
326	20240717	140500	13176045	2855	2855	2855	2855	0
327	20240717	140400	13176045	2855	2855	2855	2855	0
328	20240717	140300	13176045	2855	2855	2855	2855	0
329	20240717	140200	13176045	2855	2855	2855	2855	1
330	20240717	140100	13173190	2850	2850	2850	2850	8
331	20240717	140000	13150390	2850	2850	2850	2850	0
332	20240717	135900	13150390	2850	2850	2850	2850	0
333	20240717	135800	13150390	2850	2850	2850	2850	0
334	20240717	135700	13150390	2850	2850	2850	2850	0
335	20240717	135600	13150390	2850	2850	2850	2850	7
336	20240717	135500	13130440	2850	2850	2850	2850	0
337	20240717	135400	13130440	2850	2850	2850	2850	0
338	20240717	135300	13130440	2850	2855	2855	2850	8
339	20240717	135200	13107635	2855	2855	2855	2855	0
340	20240717	135100	13107635	2855	2855	2855	2855	0
341	20240717	135000	13107635	2855	2855	2855	2855	0
342	20240717	134900	13107635	2855	2855	2855	2855	0
343	20240717	134800	13107635	2855	2855	2855	2855	0
344	20240717	134700	13107635	2855	2855	2855	2855	1
345	20240717	134600	13104780	2850	2850	2850	2850	7
346	20240717	134500	13084830	2850	2850	2850	2850	0
347	20240717	134400	13084830	2850	2850	2850	2850	0
348	20240717	134300	13084830	2850	2850	2850	2850	0
349	20240717	134200	13084830	2850	2850	2850	2850	0
350	20240717	134100	13084830	2850	2850	2850	2850	7
351	20240717	134000	13064880	2850	2850	2850	2850	0
352	20240717	133900	13064880	2850	2850	2850	2850	0
353	20240717	133800	13064880	2850	2850	2850	2850	8
354	20240717	133700	13042080	2855	2855	2855	2855	0
355	20240717	133600	13042080	2855	2855	2855	2855	150
356	20240717	133500	12613830	2850	2850	2850	2850	8
357	20240717	133400	12591030	2855	2855	2855	2855	35
358	20240717	133300	12491105	2850	2850	2850	2850	0
359	20240717	133200	12491105	2850	2850	2850	2850	0
360	20240717	133100	12491105	2850	2850	2850	2850	0
361	20240717	133000	12491105	2850	2850	2850	2850	0
362	20240717	132900	12491105	2850	2850	2850	2850	0
363	20240717	132800	12491105	2850	2850	2850	2850	0
364	20240717	132700	12491105	2850	2850	2850	2850	0
365	20240717	132600	12491105	2850	2850	2850	2850	8
366	20240717	132500	12468305	2850	2850	2850	2850	0
367	20240717	132400	12468305	2850	2850	2850	2850	0
368	20240717	132300	12468305	2850	2850	2850	2850	0
369	20240717	132200	12468305	2850	2850	2850	2850	8
370	20240717	132100	12445505	2850	2850	2850	2850	0
371	20240717	132000	12445505	2850	2850	2850	2850	0
372	20240717	131900	12445505	2850	2850	2850	2850	8
373	20240717	131800	12422705	2850	2850	2850	2850	0
374	20240717	131700	12422705	2850	2850	2850	2850	0
375	20240717	131600	12422705	2850	2850	2850	2850	80
376	20240717	131500	12194705	2850	2850	2850	2850	0
377	20240717	131400	12194705	2850	2850	2850	2850	0
378	20240717	131300	12194705	2850	2850	2850	2850	0
379	20240717	131200	12194705	2850	2850	2850	2850	0
380	20240717	131100	12194705	2850	2850	2850	2850	8
381	20240717	131000	12171905	2850	2850	2850	2850	0
382	20240717	130900	12171905	2850	2850	2850	2850	0
383	20240717	130800	12171905	2850	2850	2850	2850	8
384	20240717	130700	12149105	2850	2850	2850	2850	388
385	20240717	130600	11043305	2850	2850	2850	2850	0
386	20240717	130500	11043305	2850	2850	2850	2850	8
387	20240717	130400	11020505	2850	2850	2850	2850	0
388	20240717	130300	11020505	2850	2850	2850	2850	0
389	20240717	130200	11020505	2850	2850	2850	2850	0
390	20240717	130100	11020505	2850	2850	2850	2850	0
391	20240717	130000	11020505	2850	2850	2850	2850	0
392	20240717	125900	11020505	2850	2850	2850	2850	0
393	20240717	125800	11020505	2850	2850	2850	2850	0
394	20240717	125700	11020505	2850	2850	2850	2850	0
395	20240717	125600	11020505	2850	2850	2850	2850	14
396	20240717	125500	10980605	2850	2850	2850	2850	0
397	20240717	125400	10980605	2850	2850	2850	2850	0
398	20240717	125300	10980605	2850	2850	2850	2850	0
399	20240717	125200	10980605	2850	2850	2850	2850	125
400	20240717	125100	10624355	2850	2850	2850	2850	0
401	20240717	125000	10624355	2850	2850	2850	2850	0
402	20240717	124900	10624355	2850	2850	2850	2850	0
403	20240717	124800	10624355	2850	2850	2850	2850	0
404	20240717	124700	10624355	2850	2850	2850	2850	0
405	20240717	124600	10624355	2850	2850	2850	2850	7
406	20240717	124500	10604405	2850	2850	2850	2850	0
407	20240717	124400	10604405	2850	2850	2850	2850	0
408	20240717	124300	10604405	2850	2850	2850	2850	0
409	20240717	124200	10604405	2850	2850	2850	2850	7
410	20240717	124100	10584455	2855	2855	2855	2855	0
411	20240717	124000	10584455	2855	2855	2855	2855	0
412	20240717	123900	10584455	2855	2855	2855	2855	131
413	20240717	123800	10210450	2855	2855	2855	2855	407
414	20240717	123700	9048465	2850	2850	2850	2850	8
415	20240717	123600	9025665	2850	2850	2850	2850	0
416	20240717	123500	9025665	2850	2850	2850	2850	0
417	20240717	123400	9025665	2850	2850	2850	2850	220
418	20240717	123300	8398665	2850	2850	2850	2850	0
419	20240717	123200	8398665	2850	2850	2850	2850	0
420	20240717	123100	8398665	2850	2850	2850	2850	16
421	20240717	123000	8353065	2855	2855	2855	2855	0
422	20240717	122900	8353065	2855	2855	2855	2855	0
423	20240717	122800	8353065	2855	2855	2855	2855	0
424	20240717	122700	8353065	2855	2855	2855	2855	0
425	20240717	122600	8353065	2855	2855	2855	2855	0
426	20240717	122500	8353065	2855	2855	2855	2855	100
427	20240717	122400	8067565	2850	2850	2850	2850	0
428	20240717	122300	8067565	2850	2850	2850	2850	25
429	20240717	122200	7996315	2850	2850	2850	2850	0
430	20240717	122100	7996315	2850	2850	2850	2850	0
431	20240717	122000	7996315	2850	2850	2850	2850	0
432	20240717	121900	7996315	2850	2850	2850	2850	0
433	20240717	121800	7996315	2850	2850	2850	2850	0
434	20240717	121700	7996315	2850	2850	2850	2850	0
435	20240717	121600	7996315	2850	2850	2850	2850	8
436	20240717	121500	7973515	2850	2850	2850	2850	0
437	20240717	121400	7973515	2850	2850	2850	2850	0
438	20240717	121300	7973515	2850	2850	2850	2850	4
439	20240717	121200	7962115	2855	2850	2855	2850	71
440	20240717	121100	7759450	2855	2855	2855	2855	0
441	20240717	121000	7759450	2855	2855	2855	2855	2
442	20240717	120900	7753740	2850	2850	2850	2850	0
443	20240717	120800	7753740	2850	2850	2850	2850	0
444	20240717	120700	7753740	2850	2850	2850	2850	8
445	20240717	120600	7730940	2850	2850	2850	2850	0
446	20240717	120500	7730940	2850	2850	2850	2850	0
447	20240717	120400	7730940	2850	2850	2850	2850	0
448	20240717	120300	7730940	2850	2850	2850	2850	0
449	20240717	120200	7730940	2850	2850	2850	2850	0
450	20240717	120100	7730940	2850	2850	2850	2850	8
451	20240717	120000	7708140	2855	2855	2855	2855	100
452	20240717	115900	7422640	2855	2855	2855	2855	1
453	20240717	115800	7419785	2850	2850	2850	2850	0
454	20240717	115700	7419785	2850	2850	2850	2850	0
455	20240717	115600	7419785	2850	2850	2850	2850	7
456	20240717	115500	7399835	2850	2850	2850	2850	0
457	20240717	115400	7399835	2850	2850	2850	2850	0
458	20240717	115300	7399835	2850	2850	2850	2850	0
459	20240717	115200	7399835	2850	2850	2850	2850	0
460	20240717	115100	7399835	2850	2850	2850	2850	7
461	20240717	115000	7379885	2850	2850	2850	2850	0
462	20240717	114900	7379885	2850	2850	2850	2850	0
463	20240717	114800	7379885	2850	2850	2850	2850	0
464	20240717	114700	7379885	2850	2850	2850	2850	0
465	20240717	114600	7379885	2850	2850	2850	2850	7
466	20240717	114500	7359935	2850	2850	2850	2850	0
467	20240717	114400	7359935	2850	2850	2850	2850	0
468	20240717	114300	7359935	2850	2850	2850	2850	0
469	20240717	114200	7359935	2850	2850	2850	2850	0
470	20240717	114100	7359935	2850	2850	2850	2850	7
471	20240717	114000	7339985	2850	2850	2850	2850	0
472	20240717	113900	7339985	2850	2850	2850	2850	0
473	20240717	113800	7339985	2850	2850	2850	2850	0
474	20240717	113700	7339985	2850	2850	2850	2850	0
475	20240717	113600	7339985	2850	2850	2850	2850	8
476	20240717	113500	7317185	2850	2850	2850	2850	0
477	20240717	113400	7317185	2850	2850	2850	2850	0
478	20240717	113300	7317185	2850	2850	2850	2850	0
479	20240717	113200	7317185	2850	2850	2850	2850	0
480	20240717	113100	7317185	2850	2850	2850	2850	8
481	20240717	113000	7294385	2850	2850	2850	2850	0
482	20240717	112900	7294385	2850	2850	2850	2850	0
483	20240717	112800	7294385	2850	2850	2850	2850	11
484	20240717	112700	7263035	2850	2850	2850	2850	0
485	20240717	112600	7263035	2850	2850	2850	2850	8
486	20240717	112500	7240235	2850	2850	2850	2850	0
487	20240717	112400	7240235	2850	2850	2850	2850	0
488	20240717	112300	7240235	2850	2850	2850	2850	0
489	20240717	112200	7240235	2850	2850	2850	2850	0
490	20240717	112100	7240235	2850	2850	2850	2850	8
491	20240717	112000	7217435	2850	2850	2850	2850	0
492	20240717	111900	7217435	2850	2850	2850	2850	0
493	20240717	111800	7217435	2850	2850	2850	2850	0
494	20240717	111700	7217435	2850	2850	2850	2850	0
495	20240717	111600	7217435	2850	2850	2850	2850	8
496	20240717	111500	7194635	2850	2850	2850	2850	0
497	20240717	111400	7194635	2850	2850	2850	2850	0
498	20240717	111300	7194635	2850	2850	2850	2850	0
499	20240717	111200	7194635	2850	2850	2850	2850	16
500	20240717	111100	7149035	2850	2850	2850	2850	0
501	20240717	111000	7149035	2850	2850	2850	2850	0
502	20240717	110900	7149035	2850	2850	2850	2850	0
503	20240717	110800	7149035	2850	2850	2850	2850	0
504	20240717	110700	7149035	2850	2850	2850	2850	0
505	20240717	110600	7149035	2850	2850	2850	2850	8
506	20240717	110500	7126235	2850	2850	2850	2850	0
507	20240717	110400	7126235	2850	2850	2850	2850	0
508	20240717	110300	7126235	2850	2850	2850	2850	0
509	20240717	110200	7126235	2850	2850	2850	2850	0
510	20240717	110100	7126235	2850	2850	2850	2850	15
511	20240717	110000	7083485	2850	2850	2850	2850	0
512	20240717	105900	7083485	2850	2850	2850	2850	0
513	20240717	105800	7083485	2850	2850	2850	2850	0
514	20240717	105700	7083485	2850	2850	2850	2850	0
515	20240717	105600	7083485	2850	2850	2850	2850	0
516	20240717	105500	7083485	2850	2850	2850	2850	7
517	20240717	105400	7063535	2850	2850	2850	2850	0
518	20240717	105300	7063535	2850	2850	2850	2850	0
519	20240717	105200	7063535	2850	2850	2850	2850	0
520	20240717	105100	7063535	2850	2850	2850	2850	0
521	20240717	105000	7063535	2850	2850	2850	2850	0
522	20240717	104900	7063535	2850	2850	2850	2850	0
523	20240717	104800	7063535	2850	2850	2850	2850	7
524	20240717	104700	7043585	2850	2850	2850	2850	0
525	20240717	104600	7043585	2850	2850	2850	2850	0
526	20240717	104500	7043585	2850	2850	2850	2850	0
527	20240717	104400	7043585	2850	2850	2850	2850	0
528	20240717	104300	7043585	2850	2850	2850	2850	0
529	20240717	104200	7043585	2850	2850	2850	2850	0
530	20240717	104100	7043585	2850	2850	2850	2850	8
531	20240717	104000	7020785	2850	2850	2850	2850	0
532	20240717	103900	7020785	2850	2850	2850	2850	0
533	20240717	103800	7020785	2850	2850	2850	2850	491
534	20240717	103700	5621435	2850	2850	2850	2850	8
535	20240717	103600	5598635	2850	2850	2850	2850	0
536	20240717	103500	5598635	2850	2850	2850	2850	16
537	20240717	103400	5553035	2855	2855	2855	2855	0
538	20240717	103300	5553035	2855	2855	2855	2855	0
539	20240717	103200	5553035	2855	2855	2855	2855	0
540	20240717	103100	5553035	2855	2855	2855	2855	0
541	20240717	103000	5553035	2855	2855	2855	2855	0
542	20240717	102900	5553035	2855	2855	2855	2855	0
543	20240717	102800	5553035	2855	2855	2855	2855	0
544	20240717	102700	5553035	2855	2855	2855	2855	241
545	20240717	102600	4864980	2855	2855	2855	2855	0
546	20240717	102500	4864980	2855	2855	2855	2855	0
547	20240717	102400	4864980	2855	2855	2855	2855	0
548	20240717	102300	4864980	2855	2855	2855	2855	0
549	20240717	102200	4864980	2855	2855	2855	2855	0
550	20240717	102100	4864980	2855	2855	2855	2855	8
551	20240717	102000	4842140	2855	2855	2855	2855	0
552	20240717	101900	4842140	2855	2855	2855	2855	8
553	20240717	101800	4819300	2860	2860	2860	2860	0
554	20240717	101700	4819300	2860	2860	2860	2860	0
555	20240717	101600	4819300	2860	2860	2860	2860	0
556	20240717	101500	4819300	2860	2860	2860	2860	0
557	20240717	101400	4819300	2860	2860	2860	2860	0
558	20240717	101300	4819300	2860	2860	2860	2860	0
559	20240717	101200	4819300	2860	2860	2860	2860	0
560	20240717	101100	4819300	2860	2860	2860	2860	0
561	20240717	101000	4819300	2860	2860	2860	2860	0
562	20240717	100900	4819300	2860	2860	2860	2860	0
563	20240717	100800	4819300	2860	2860	2860	2860	0
564	20240717	100700	4819300	2860	2860	2860	2860	100
565	20240717	100600	4533300	2865	2865	2865	2865	0
566	20240717	100500	4533300	2865	2865	2865	2865	0
567	20240717	100400	4533300	2865	2865	2865	2865	0
568	20240717	100300	4533300	2865	2865	2865	2865	0
569	20240717	100200	4533300	2865	2865	2865	2865	0
570	20240717	100100	4533300	2865	2865	2865	2865	7
571	20240717	100000	4513245	2865	2865	2865	2865	0
572	20240717	095900	4513245	2865	2865	2865	2865	0
573	20240717	095800	4513245	2865	2865	2865	2865	0
574	20240717	095700	4513245	2865	2865	2865	2865	0
575	20240717	095600	4513245	2865	2870	2870	2865	8
576	20240717	095500	4490315	2865	2865	2865	2865	0
577	20240717	095400	4490315	2865	2865	2865	2865	0
578	20240717	095300	4490315	2865	2865	2865	2865	0
579	20240717	095200	4490315	2865	2865	2865	2865	6
580	20240717	095100	4473125	2870	2870	2870	2870	1
581	20240717	095000	4470255	2860	2860	2860	2860	0
582	20240717	094900	4470255	2860	2860	2860	2860	1
583	20240717	094800	4467395	2855	2855	2855	2855	0
584	20240717	094700	4467395	2855	2855	2855	2855	0
585	20240717	094600	4467395	2855	2855	2855	2855	0
586	20240717	094500	4467395	2855	2855	2855	2855	0
587	20240717	094400	4467395	2855	2855	2855	2855	0
588	20240717	094300	4467395	2855	2855	2855	2855	0
589	20240717	094200	4467395	2855	2855	2855	2855	0
590	20240717	094100	4467395	2855	2855	2855	2855	0
591	20240717	094000	4467395	2855	2855	2855	2855	0
592	20240717	093900	4467395	2855	2855	2855	2855	70
593	20240717	093800	4267545	2855	2855	2855	2855	1
594	20240717	093700	4264690	2855	2855	2855	2855	0
595	20240717	093600	4264690	2855	2855	2855	2855	0
596	20240717	093500	4264690	2855	2855	2855	2855	0
597	20240717	093400	4264690	2855	2855	2855	2855	210
598	20240717	093300	3665140	2855	2855	2855	2855	0
599	20240717	093200	3665140	2855	2855	2855	2855	0
600	20240717	093100	3665140	2855	2855	2855	2855	0
601	20240717	093000	3665140	2855	2855	2855	2855	0
602	20240717	092900	3665140	2855	2855	2855	2855	0
603	20240717	092800	3665140	2855	2855	2855	2855	0
604	20240717	092700	3665140	2855	2855	2855	2855	189
605	20240717	092600	3125545	2845	2845	2845	2845	0
606	20240717	092500	3125545	2845	2845	2845	2845	0
607	20240717	092400	3125545	2845	2845	2845	2845	0
608	20240717	092300	3125545	2845	2845	2845	2845	0
609	20240717	092200	3125545	2845	2845	2845	2845	0
610	20240717	092100	3125545	2845	2845	2845	2845	0
611	20240717	092000	3125545	2845	2845	2845	2845	0
612	20240717	091900	3125545	2845	2845	2845	2845	0
613	20240717	091800	3125545	2845	2845	2845	2845	0
614	20240717	091700	3125545	2845	2845	2845	2845	0
615	20240717	091600	3125545	2845	2850	2850	2845	206
616	20240717	091500	2539435	2850	2855	2855	2850	243
617	20240717	091400	1846205	2855	2855	2855	2855	23
618	20240717	091300	1780540	2855	2855	2855	2855	58
619	20240717	091200	1614950	2860	2860	2860	2860	0
620	20240717	091100	1614950	2860	2860	2860	2860	176
621	20240717	091000	1111590	2860	2860	2860	2860	1
622	20240717	090900	1108730	2860	2860	2860	2860	0
623	20240717	090800	1108730	2860	2860	2860	2860	0
624	20240717	090700	1108730	2860	2860	2860	2860	0
625	20240717	090600	1108730	2860	2860	2860	2860	20
626	20240717	090500	1051530	2860	2860	2860	2860	100
627	20240717	090400	765530	2860	2860	2860	2860	5
628	20240717	090300	751230	2860	2860	2860	2860	0
629	20240717	090200	751230	2860	2860	2860	2860	0
630	20240717	090100	751230	2860	2860	2860	2860	0
631	20240717	090000	751230	2860	2870	2870	2860	262