KissMeData/150900/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	203400	245761390	5790	5790	5790	5790	901
3	20240705	203300	245761390	5790	5790	5790	5790	0
4	20240705	203200	245761390	5790	5790	5790	5790	0
5	20240705	203100	245761390	5790	5790	5790	5790	0
6	20240705	203000	245761390	5790	5790	5790	5790	0
7	20240705	202900	245761390	5790	5790	5790	5790	0
8	20240705	202800	245761390	5790	5790	5790	5790	0
9	20240705	202700	245761390	5790	5790	5790	5790	0
10	20240705	202600	245761390	5790	5790	5790	5790	0
11	20240705	202500	245761390	5790	5790	5790	5790	0
12	20240705	202400	245761390	5790	5790	5790	5790	0
13	20240705	202300	245761390	5790	5790	5790	5790	0
14	20240705	202200	245761390	5790	5790	5790	5790	0
15	20240705	202100	245761390	5790	5790	5790	5790	0
16	20240705	202000	245761390	5790	5790	5790	5790	0
17	20240705	201900	245761390	5790	5790	5790	5790	0
18	20240705	201800	245761390	5790	5790	5790	5790	0
19	20240705	201700	245761390	5790	5790	5790	5790	0
20	20240705	201600	245761390	5790	5790	5790	5790	0
21	20240705	201500	245761390	5790	5790	5790	5790	0
22	20240705	201400	245761390	5790	5790	5790	5790	0
23	20240705	201300	245761390	5790	5790	5790	5790	0
24	20240705	201200	245761390	5790	5790	5790	5790	0
25	20240705	201100	245761390	5790	5790	5790	5790	0
26	20240705	201000	245761390	5790	5790	5790	5790	0
27	20240705	200900	245761390	5790	5790	5790	5790	0
28	20240705	200800	245761390	5790	5790	5790	5790	0
29	20240705	200700	245761390	5790	5790	5790	5790	0
30	20240705	200600	245761390	5790	5790	5790	5790	0
31	20240705	200500	245761390	5790	5790	5790	5790	0
32	20240705	200400	245761390	5790	5790	5790	5790	901
33	20240705	200300	245761390	5790	5790	5790	5790	0
34	20240705	200200	245761390	5790	5790	5790	5790	0
35	20240705	200100	245761390	5790	5790	5790	5790	0
36	20240705	200000	245761390	5790	5790	5790	5790	0
37	20240705	195900	245761390	5790	5790	5790	5790	0
38	20240705	195800	245761390	5790	5790	5790	5790	0
39	20240705	195700	245761390	5790	5790	5790	5790	0
40	20240705	195600	245761390	5790	5790	5790	5790	0
41	20240705	195500	245761390	5790	5790	5790	5790	0
42	20240705	195400	245761390	5790	5790	5790	5790	0
43	20240705	195300	245761390	5790	5790	5790	5790	0
44	20240705	195200	245761390	5790	5790	5790	5790	0
45	20240705	195100	245761390	5790	5790	5790	5790	0
46	20240705	195000	245761390	5790	5790	5790	5790	0
47	20240705	194900	245761390	5790	5790	5790	5790	0
48	20240705	194800	245761390	5790	5790	5790	5790	0
49	20240705	194700	245761390	5790	5790	5790	5790	0
50	20240705	194600	245761390	5790	5790	5790	5790	0
51	20240705	194500	245761390	5790	5790	5790	5790	0
52	20240705	194400	245761390	5790	5790	5790	5790	0
53	20240705	194300	245761390	5790	5790	5790	5790	0
54	20240705	194200	245761390	5790	5790	5790	5790	0
55	20240705	194100	245761390	5790	5790	5790	5790	0
56	20240705	194000	245761390	5790	5790	5790	5790	0
57	20240705	193900	245761390	5790	5790	5790	5790	0
58	20240705	193800	245761390	5790	5790	5790	5790	0
59	20240705	193700	245761390	5790	5790	5790	5790	0
60	20240705	193600	245761390	5790	5790	5790	5790	0
61	20240705	193500	245761390	5790	5790	5790	5790	0
62	20240705	193400	245761390	5790	5790	5790	5790	901
63	20240705	193300	245761390	5790	5790	5790	5790	0
64	20240705	193200	245761390	5790	5790	5790	5790	0
65	20240705	193100	245761390	5790	5790	5790	5790	0
66	20240705	193000	245761390	5790	5790	5790	5790	0
67	20240705	192900	245761390	5790	5790	5790	5790	0
68	20240705	192800	245761390	5790	5790	5790	5790	0
69	20240705	192700	245761390	5790	5790	5790	5790	0
70	20240705	192600	245761390	5790	5790	5790	5790	0
71	20240705	192500	245761390	5790	5790	5790	5790	0
72	20240705	192400	245761390	5790	5790	5790	5790	0
73	20240705	192300	245761390	5790	5790	5790	5790	0
74	20240705	192200	245761390	5790	5790	5790	5790	0
75	20240705	192100	245761390	5790	5790	5790	5790	0
76	20240705	192000	245761390	5790	5790	5790	5790	0
77	20240705	191900	245761390	5790	5790	5790	5790	0
78	20240705	191800	245761390	5790	5790	5790	5790	0
79	20240705	191700	245761390	5790	5790	5790	5790	0
80	20240705	191600	245761390	5790	5790	5790	5790	0
81	20240705	191500	245761390	5790	5790	5790	5790	0
82	20240705	191400	245761390	5790	5790	5790	5790	0
83	20240705	191300	245761390	5790	5790	5790	5790	0
84	20240705	191200	245761390	5790	5790	5790	5790	0
85	20240705	191100	245761390	5790	5790	5790	5790	0
86	20240705	191000	245761390	5790	5790	5790	5790	0
87	20240705	190900	245761390	5790	5790	5790	5790	0
88	20240705	190800	245761390	5790	5790	5790	5790	0
89	20240705	190700	245761390	5790	5790	5790	5790	0
90	20240705	190600	245761390	5790	5790	5790	5790	0
91	20240705	190500	245761390	5790	5790	5790	5790	0
92	20240705	190400	245761390	5790	5790	5790	5790	901
93	20240705	190300	245761390	5790	5790	5790	5790	0
94	20240705	190200	245761390	5790	5790	5790	5790	0
95	20240705	190100	245761390	5790	5790	5790	5790	0
96	20240705	190000	245761390	5790	5790	5790	5790	0
97	20240705	185900	245761390	5790	5790	5790	5790	0
98	20240705	185800	245761390	5790	5790	5790	5790	0
99	20240705	185700	245761390	5790	5790	5790	5790	0
100	20240705	185600	245761390	5790	5790	5790	5790	0
101	20240705	185500	245761390	5790	5790	5790	5790	0
102	20240705	185400	245761390	5790	5790	5790	5790	0
103	20240705	185300	245761390	5790	5790	5790	5790	0
104	20240705	185200	245761390	5790	5790	5790	5790	0
105	20240705	185100	245761390	5790	5790	5790	5790	0
106	20240705	185000	245761390	5790	5790	5790	5790	0
107	20240705	184900	245761390	5790	5790	5790	5790	0
108	20240705	184800	245761390	5790	5790	5790	5790	0
109	20240705	184700	245761390	5790	5790	5790	5790	0
110	20240705	184600	245761390	5790	5790	5790	5790	0
111	20240705	184500	245761390	5790	5790	5790	5790	0
112	20240705	184400	245761390	5790	5790	5790	5790	0
113	20240705	184300	245761390	5790	5790	5790	5790	0
114	20240705	184200	245761390	5790	5790	5790	5790	0
115	20240705	184100	245761390	5790	5790	5790	5790	0
116	20240705	184000	245761390	5790	5790	5790	5790	0
117	20240705	183900	245761390	5790	5790	5790	5790	0
118	20240705	183800	245761390	5790	5790	5790	5790	0
119	20240705	183700	245761390	5790	5790	5790	5790	0
120	20240705	183600	245761390	5790	5790	5790	5790	0
121	20240705	183500	245761390	5790	5790	5790	5790	0
122	20240705	183400	245761390	5790	5790	5790	5790	901
123	20240705	183300	245761390	5790	5790	5790	5790	0
124	20240705	183200	245761390	5790	5790	5790	5790	0
125	20240705	183100	245761390	5790	5790	5790	5790	0
126	20240705	183000	245761390	5790	5790	5790	5790	0
127	20240705	182900	245761390	5790	5790	5790	5790	0
128	20240705	182800	245761390	5790	5790	5790	5790	0
129	20240705	182700	245761390	5790	5790	5790	5790	0
130	20240705	182600	245761390	5790	5790	5790	5790	0
131	20240705	182500	245761390	5790	5790	5790	5790	0
132	20240705	182400	245761390	5790	5790	5790	5790	0
133	20240705	182300	245761390	5790	5790	5790	5790	0
134	20240705	182200	245761390	5790	5790	5790	5790	0
135	20240705	182100	245761390	5790	5790	5790	5790	0
136	20240705	182000	245761390	5790	5790	5790	5790	0
137	20240705	181900	245761390	5790	5790	5790	5790	0
138	20240705	181800	245761390	5790	5790	5790	5790	0
139	20240705	181700	245761390	5790	5790	5790	5790	0
140	20240705	181600	245761390	5790	5790	5790	5790	0
141	20240705	181500	245761390	5790	5790	5790	5790	0
142	20240705	181400	245761390	5790	5790	5790	5790	0
143	20240705	181300	245761390	5790	5790	5790	5790	0
144	20240705	181200	245761390	5790	5790	5790	5790	0
145	20240705	181100	245761390	5790	5790	5790	5790	0
146	20240705	181000	245761390	5790	5790	5790	5790	0
147	20240705	180900	245761390	5790	5790	5790	5790	0
148	20240705	180800	245761390	5790	5790	5790	5790	0
149	20240705	180700	245761390	5790	5790	5790	5790	0
150	20240705	180600	245761390	5790	5790	5790	5790	0
151	20240705	180500	245761390	5790	5790	5790	5790	0
152	20240705	180400	245761390	5790	5790	5790	5790	901
153	20240705	180300	245761390	5790	5790	5790	5790	0
154	20240705	180200	245761390	5790	5790	5790	5790	0
155	20240705	180100	245761390	5790	5790	5790	5790	0
156	20240705	180000	245761390	5790	5790	5790	5790	0
157	20240705	175900	245761390	5790	5790	5790	5790	0
158	20240705	175800	245761390	5790	5790	5790	5790	0
159	20240705	175700	245761390	5790	5790	5790	5790	0
160	20240705	175600	245761390	5790	5790	5790	5790	0
161	20240705	175500	245761390	5790	5790	5790	5790	0
162	20240705	175400	245761390	5790	5790	5790	5790	0
163	20240705	175300	245761390	5790	5790	5790	5790	0
164	20240705	175200	245761390	5790	5790	5790	5790	0
165	20240705	175100	245761390	5790	5790	5790	5790	0
166	20240705	175000	245761390	5790	5790	5790	5790	0
167	20240705	174900	245761390	5790	5790	5790	5790	0
168	20240705	174800	245761390	5790	5790	5790	5790	0
169	20240705	174700	245761390	5790	5790	5790	5790	0
170	20240705	174600	245761390	5790	5790	5790	5790	0
171	20240705	174500	245761390	5790	5790	5790	5790	0
172	20240705	174400	245761390	5790	5790	5790	5790	0
173	20240705	174300	245761390	5790	5790	5790	5790	0
174	20240705	174200	245761390	5790	5790	5790	5790	0
175	20240705	174100	245761390	5790	5790	5790	5790	0
176	20240705	174000	245761390	5790	5790	5790	5790	0
177	20240705	173900	245761390	5790	5790	5790	5790	0
178	20240705	173800	245761390	5790	5790	5790	5790	0
179	20240705	173700	245761390	5790	5790	5790	5790	0
180	20240705	173600	245761390	5790	5790	5790	5790	0
181	20240705	173500	245761390	5790	5790	5790	5790	0
182	20240705	173400	245761390	5790	5790	5790	5790	901
183	20240705	173300	245761390	5790	5790	5790	5790	0
184	20240705	173200	245761390	5790	5790	5790	5790	0
185	20240705	173100	245761390	5790	5790	5790	5790	0
186	20240705	173000	245761390	5790	5790	5790	5790	0
187	20240705	172900	245761390	5790	5790	5790	5790	0
188	20240705	172800	245761390	5790	5790	5790	5790	0
189	20240705	172700	245761390	5790	5790	5790	5790	0
190	20240705	172600	245761390	5790	5790	5790	5790	0
191	20240705	172500	245761390	5790	5790	5790	5790	0
192	20240705	172400	245761390	5790	5790	5790	5790	0
193	20240705	172300	245761390	5790	5790	5790	5790	0
194	20240705	172200	245761390	5790	5790	5790	5790	0
195	20240705	172100	245761390	5790	5790	5790	5790	0
196	20240705	172000	245761390	5790	5790	5790	5790	0
197	20240705	171900	245761390	5790	5790	5790	5790	0
198	20240705	171800	245761390	5790	5790	5790	5790	0
199	20240705	171700	245761390	5790	5790	5790	5790	0
200	20240705	171600	245761390	5790	5790	5790	5790	0
201	20240705	171500	245761390	5790	5790	5790	5790	0
202	20240705	171400	245761390	5790	5790	5790	5790	0
203	20240705	171300	245761390	5790	5790	5790	5790	0
204	20240705	171200	245761390	5790	5790	5790	5790	0
205	20240705	171100	245761390	5790	5790	5790	5790	0
206	20240705	171000	245761390	5790	5790	5790	5790	0
207	20240705	170900	245761390	5790	5790	5790	5790	0
208	20240705	170800	245761390	5790	5790	5790	5790	0
209	20240705	170700	245761390	5790	5790	5790	5790	0
210	20240705	170600	245761390	5790	5790	5790	5790	0
211	20240705	170500	245761390	5790	5790	5790	5790	0
212	20240705	170400	245761390	5790	5790	5790	5790	901
213	20240705	170300	245761390	5790	5790	5790	5790	0
214	20240705	170200	245761390	5790	5790	5790	5790	0
215	20240705	170100	245761390	5790	5790	5790	5790	0
216	20240705	170000	245761390	5790	5790	5790	5790	0
217	20240705	165900	245761390	5790	5790	5790	5790	0
218	20240705	165800	245761390	5790	5790	5790	5790	0
219	20240705	165700	245761390	5790	5790	5790	5790	0
220	20240705	165600	245761390	5790	5790	5790	5790	0
221	20240705	165500	245761390	5790	5790	5790	5790	0
222	20240705	165400	245761390	5790	5790	5790	5790	0
223	20240705	165300	245761390	5790	5790	5790	5790	0
224	20240705	165200	245761390	5790	5790	5790	5790	0
225	20240705	165100	245761390	5790	5790	5790	5790	0
226	20240705	165000	245761390	5790	5790	5790	5790	0
227	20240705	164900	245761390	5790	5790	5790	5790	0
228	20240705	164800	245761390	5790	5790	5790	5790	0
229	20240705	164700	245761390	5790	5790	5790	5790	0
230	20240705	164600	245761390	5790	5790	5790	5790	0
231	20240705	164500	245761390	5790	5790	5790	5790	0
232	20240705	164400	245761390	5790	5790	5790	5790	0
233	20240705	164300	245761390	5790	5790	5790	5790	0
234	20240705	164200	245761390	5790	5790	5790	5790	0
235	20240705	164100	245761390	5790	5790	5790	5790	0
236	20240705	164000	245761390	5790	5790	5790	5790	0
237	20240705	163900	245761390	5790	5790	5790	5790	0
238	20240705	163800	245761390	5790	5790	5790	5790	0
239	20240705	163700	245761390	5790	5790	5790	5790	0
240	20240705	163600	245761390	5790	5790	5790	5790	0
241	20240705	163500	245761390	5790	5790	5790	5790	0
242	20240705	163400	245761390	5790	5790	5790	5790	901
243	20240705	163300	245761390	5790	5790	5790	5790	0
244	20240705	163200	245761390	5790	5790	5790	5790	0
245	20240705	163100	245761390	5790	5790	5790	5790	0
246	20240705	163000	245761390	5790	5790	5790	5790	0
247	20240705	162900	245761390	5790	5790	5790	5790	0
248	20240705	162800	245761390	5790	5790	5790	5790	0
249	20240705	162700	245761390	5790	5790	5790	5790	0
250	20240705	162600	245761390	5790	5790	5790	5790	0
251	20240705	162500	245761390	5790	5790	5790	5790	0
252	20240705	162400	245761390	5790	5790	5790	5790	0
253	20240705	162300	245761390	5790	5790	5790	5790	0
254	20240705	162200	245761390	5790	5790	5790	5790	0
255	20240705	162100	245761390	5790	5790	5790	5790	0
256	20240705	162000	245761390	5790	5790	5790	5790	0
257	20240705	161900	245761390	5790	5790	5790	5790	0
258	20240705	161800	245761390	5790	5790	5790	5790	0
259	20240705	161700	245761390	5790	5790	5790	5790	0
260	20240705	161600	245761390	5790	5790	5790	5790	0
261	20240705	161500	245761390	5790	5790	5790	5790	0
262	20240705	161400	245761390	5790	5790	5790	5790	0
263	20240705	161300	245761390	5790	5790	5790	5790	0
264	20240705	161200	245761390	5790	5790	5790	5790	0
265	20240705	161100	245761390	5790	5790	5790	5790	0
266	20240705	161000	245761390	5790	5790	5790	5790	0
267	20240705	160900	245761390	5790	5790	5790	5790	0
268	20240705	160800	245761390	5790	5790	5790	5790	0
269	20240705	160700	245761390	5790	5790	5790	5790	0
270	20240705	160600	245761390	5790	5790	5790	5790	0
271	20240705	160500	245761390	5790	5790	5790	5790	0
272	20240705	160400	245761390	5790	5790	5790	5790	901
273	20240705	160300	245761390	5790	5790	5790	5790	0
274	20240705	160200	245761390	5790	5790	5790	5790	0
275	20240705	160100	245761390	5790	5790	5790	5790	0
276	20240705	160000	245761390	5790	5790	5790	5790	0
277	20240705	155900	245761390	5790	5790	5790	5790	0
278	20240705	155800	245761390	5790	5790	5790	5790	0
279	20240705	155700	245761390	5790	5790	5790	5790	0
280	20240705	155600	245761390	5790	5790	5790	5790	0
281	20240705	155500	245761390	5790	5790	5790	5790	0
282	20240705	155400	245761390	5790	5790	5790	5790	0
283	20240705	155300	245761390	5790	5790	5790	5790	0
284	20240705	155200	245761390	5790	5790	5790	5790	0
285	20240705	155100	245761390	5790	5790	5790	5790	0
286	20240705	155000	245761390	5790	5790	5790	5790	0
287	20240705	154900	245761390	5790	5790	5790	5790	0
288	20240705	154800	245761390	5790	5790	5790	5790	0
289	20240705	154700	245761390	5790	5790	5790	5790	0
290	20240705	154600	245761390	5790	5790	5790	5790	0
291	20240705	154500	245761390	5790	5790	5790	5790	0
292	20240705	154400	245761390	5790	5790	5790	5790	0
293	20240705	154300	245761390	5790	5790	5790	5790	0
294	20240705	154200	245761390	5790	5790	5790	5790	0
295	20240705	154100	245761390	5790	5790	5790	5790	0
296	20240705	154000	245761390	5790	5790	5790	5790	0
297	20240705	153900	245761390	5790	5790	5790	5790	0
298	20240705	153800	245761390	5790	5790	5790	5790	0
299	20240705	153700	245761390	5790	5790	5790	5790	0
300	20240705	153600	245761390	5790	5790	5790	5790	0
301	20240705	153500	245761390	5790	5790	5790	5790	0
302	20240705	153400	245761390	5790	5790	5790	5790	901
303	20240705	153300	245761390	5790	5790	5790	5790	0
304	20240705	153200	245761390	5790	5790	5790	5790	0
305	20240705	153100	245761390	5790	5790	5790	5790	0
306	20240705	153000	245761390	5790	5790	5790	5790	901
307	20240705	152900	240544600	5680	5680	5680	5680	0
308	20240705	152800	240544600	5680	5680	5680	5680	0
309	20240705	152700	240544600	5680	5680	5680	5680	0
310	20240705	152600	240544600	5680	5680	5680	5680	0
311	20240705	152500	240544600	5680	5680	5680	5680	0
312	20240705	152400	240544600	5680	5680	5680	5680	0
313	20240705	152300	240544600	5680	5680	5680	5680	0
314	20240705	152200	240544600	5680	5680	5680	5680	0
315	20240705	152100	240544600	5680	5680	5680	5680	0
316	20240705	152000	240544600	5680	5680	5680	5680	0
317	20240705	151900	240544600	5680	5680	5680	5610	86
318	20240705	151800	240060180	5680	5620	5680	5620	2
319	20240705	151700	240048880	5680	5680	5680	5680	0
320	20240705	151600	240048880	5680	5610	5680	5610	3
321	20240705	151500	240031980	5680	5680	5680	5610	113
322	20240705	151400	239395750	5680	5670	5680	5670	2
323	20240705	151300	239384400	5680	5680	5680	5680	17
324	20240705	151200	239287840	5680	5630	5680	5630	2
325	20240705	151100	239276530	5640	5630	5640	5610	43
326	20240705	151000	239035170	5620	5620	5620	5620	8
327	20240705	150900	238990210	5630	5630	5630	5630	1
328	20240705	150800	238984580	5640	5610	5640	5610	32
329	20240705	150700	238805030	5630	5630	5630	5630	0
330	20240705	150600	238805030	5630	5630	5630	5630	6
331	20240705	150500	238771250	5630	5640	5640	5630	36
332	20240705	150400	238568470	5630	5630	5630	5630	37
333	20240705	150300	238360160	5680	5650	5680	5650	6
334	20240705	150200	238326170	5680	5640	5680	5610	326
335	20240705	150100	236485740	5630	5630	5650	5630	215
336	20240705	150000	235275270	5630	5600	5630	5600	41
337	20240705	145900	235045620	5630	5630	5630	5630	0
338	20240705	145800	235045620	5630	5630	5630	5630	0
339	20240705	145700	235045620	5630	5590	5630	5590	201
340	20240705	145600	233921990	5630	5600	5630	5590	926
341	20240705	145500	228745120	5630	5660	5660	5600	10002
342	20240705	145400	172403200	5670	5670	5670	5670	283
343	20240705	145300	170798590	5660	5660	5660	5660	1
344	20240705	145200	170792930	5660	5660	5660	5660	0
345	20240705	145100	170792930	5660	5660	5660	5660	0
346	20240705	145000	170792930	5660	5660	5660	5660	0
347	20240705	144900	170792930	5660	5670	5670	5660	2
348	20240705	144800	170781600	5670	5670	5670	5670	3
349	20240705	144700	170764590	5670	5670	5670	5670	1
350	20240705	144600	170758920	5660	5660	5660	5660	10
351	20240705	144500	170702320	5660	5660	5660	5660	1
352	20240705	144400	170696660	5660	5660	5660	5660	0
353	20240705	144300	170696660	5660	5660	5660	5660	0
354	20240705	144200	170696660	5660	5660	5660	5660	0
355	20240705	144100	170696660	5660	5660	5660	5660	1
356	20240705	144000	170691000	5670	5670	5670	5670	2
357	20240705	143900	170679660	5670	5660	5670	5660	2
358	20240705	143800	170668330	5670	5670	5670	5670	0
359	20240705	143700	170668330	5670	5670	5670	5670	0
360	20240705	143600	170668330	5670	5670	5670	5670	48
361	20240705	143500	170396170	5670	5670	5670	5670	2
362	20240705	143400	170384830	5650	5650	5650	5650	0
363	20240705	143300	170384830	5650	5650	5650	5650	1
364	20240705	143200	170379180	5650	5650	5650	5650	1
365	20240705	143100	170373530	5650	5650	5650	5650	1
366	20240705	143000	170367880	5650	5650	5650	5650	1
367	20240705	142900	170362230	5660	5660	5660	5660	1
368	20240705	142800	170356570	5660	5660	5660	5660	1
369	20240705	142700	170350910	5680	5660	5680	5660	6
370	20240705	142600	170316850	5660	5660	5660	5660	0
371	20240705	142500	170316850	5660	5660	5660	5660	1
372	20240705	142400	170311190	5660	5660	5660	5660	1
373	20240705	142300	170305530	5650	5650	5650	5650	1
374	20240705	142200	170299880	5650	5680	5690	5650	11
375	20240705	142100	170237340	5690	5650	5690	5650	2
376	20240705	142000	170226000	5660	5650	5660	5650	2
377	20240705	141900	170214690	5650	5650	5650	5650	0
378	20240705	141800	170214690	5650	5650	5650	5650	3
379	20240705	141700	170197740	5650	5650	5650	5650	3
380	20240705	141600	170180790	5650	5650	5650	5650	1
381	20240705	141500	170175140	5650	5660	5660	5650	7
382	20240705	141400	170135540	5650	5660	5660	5650	4
383	20240705	141300	170112910	5660	5660	5660	5660	1
384	20240705	141200	170107250	5690	5660	5690	5660	3
385	20240705	141100	170090240	5690	5670	5690	5670	89
386	20240705	141000	169584290	5660	5660	5660	5660	2
387	20240705	140900	169572970	5660	5660	5660	5660	1
388	20240705	140800	169567310	5690	5670	5690	5660	4
389	20240705	140700	169544620	5660	5660	5660	5660	2
390	20240705	140600	169533300	5650	5650	5650	5650	1
391	20240705	140500	169527650	5690	5650	5690	5650	3
392	20240705	140400	169510630	5650	5650	5650	5650	1
393	20240705	140300	169504980	5650	5670	5670	5650	2
394	20240705	140200	169493660	5670	5670	5670	5670	0
395	20240705	140100	169493660	5670	5670	5670	5670	1
396	20240705	140000	169487990	5690	5690	5690	5690	0
397	20240705	135900	169487990	5690	5660	5690	5650	5
398	20240705	135800	169459670	5690	5690	5690	5690	0
399	20240705	135700	169459670	5690	5680	5690	5680	2
400	20240705	135600	169448300	5650	5650	5650	5650	0
401	20240705	135500	169448300	5650	5650	5650	5650	1
402	20240705	135400	169442650	5690	5690	5690	5690	0
403	20240705	135300	169442650	5690	5650	5690	5650	91
404	20240705	135200	168927570	5670	5670	5670	5670	0
405	20240705	135100	168927570	5670	5650	5670	5650	2
406	20240705	135000	168916250	5690	5690	5690	5690	0
407	20240705	134900	168916250	5690	5690	5690	5690	0
408	20240705	134800	168916250	5690	5660	5690	5660	5
409	20240705	134700	168887910	5650	5650	5650	5650	1
410	20240705	134600	168882260	5690	5690	5690	5690	0
411	20240705	134500	168882260	5690	5690	5690	5690	0
412	20240705	134400	168882260	5690	5690	5690	5690	1
413	20240705	134300	168876570	5650	5650	5650	5650	1
414	20240705	134200	168870920	5690	5690	5690	5690	0
415	20240705	134100	168870920	5690	5690	5690	5690	99
416	20240705	134000	168307610	5670	5670	5670	5670	0
417	20240705	133900	168307610	5670	5670	5670	5670	0
418	20240705	133800	168307610	5670	5690	5690	5670	7
419	20240705	133700	168267900	5690	5690	5690	5690	0
420	20240705	133600	168267900	5690	5690	5690	5690	0
421	20240705	133500	168267900	5690	5690	5690	5690	0
422	20240705	133400	168267900	5690	5690	5690	5690	0
423	20240705	133300	168267900	5690	5690	5690	5690	1
424	20240705	133200	168262210	5650	5650	5650	5650	42
425	20240705	133100	168024910	5690	5690	5690	5690	0
426	20240705	133000	168024910	5690	5690	5690	5690	1
427	20240705	132900	168019220	5650	5650	5650	5650	0
428	20240705	132800	168019220	5650	5690	5690	5650	13
429	20240705	132700	167945570	5690	5690	5690	5690	0
430	20240705	132600	167945570	5690	5690	5690	5690	0
431	20240705	132500	167945570	5690	5690	5690	5690	10
432	20240705	132400	167888670	5690	5690	5690	5690	0
433	20240705	132300	167888670	5690	5690	5690	5690	0
434	20240705	132200	167888670	5690	5690	5690	5650	46
435	20240705	132100	167628690	5650	5650	5650	5650	0
436	20240705	132000	167628690	5650	5650	5650	5650	14
437	20240705	131900	167549590	5650	5650	5650	5650	133
438	20240705	131800	166798140	5650	5660	5660	5650	248
439	20240705	131700	165395650	5660	5670	5670	5660	1289
440	20240705	131600	158099870	5670	5670	5670	5670	0
441	20240705	131500	158099870	5670	5670	5670	5670	40
442	20240705	131400	157873070	5670	5700	5700	5670	49
443	20240705	131300	157594940	5670	5670	5670	5670	443
444	20240705	131200	155083130	5720	5680	5720	5680	61
445	20240705	131100	154736610	5680	5680	5680	5680	50
446	20240705	131000	154452610	5680	5680	5680	5680	50
447	20240705	130900	154168610	5680	5680	5680	5680	3
448	20240705	130800	154151570	5680	5690	5690	5680	1819
449	20240705	130700	143802450	5730	5730	5730	5730	0
450	20240705	130600	143802450	5730	5730	5730	5730	0
451	20240705	130500	143802450	5730	5730	5730	5730	0
452	20240705	130400	143802450	5730	5730	5730	5730	0
453	20240705	130300	143802450	5730	5730	5730	5730	0
454	20240705	130200	143802450	5730	5730	5730	5730	0
455	20240705	130100	143802450	5730	5730	5730	5730	0
456	20240705	130000	143802450	5730	5730	5730	5730	0
457	20240705	125900	143802450	5730	5730	5730	5730	0
458	20240705	125800	143802450	5730	5730	5730	5730	0
459	20240705	125700	143802450	5730	5730	5730	5730	0
460	20240705	125600	143802450	5730	5730	5730	5730	0
461	20240705	125500	143802450	5730	5730	5730	5730	0
462	20240705	125400	143802450	5730	5730	5730	5730	0
463	20240705	125300	143802450	5730	5730	5730	5730	0
464	20240705	125200	143802450	5730	5730	5730	5730	0
465	20240705	125100	143802450	5730	5730	5730	5730	0
466	20240705	125000	143802450	5730	5730	5730	5730	0
467	20240705	124900	143802450	5730	5700	5730	5700	180
468	20240705	124800	142775500	5680	5680	5680	5680	0
469	20240705	124700	142775500	5680	5680	5680	5680	0
470	20240705	124600	142775500	5680	5680	5680	5680	37
471	20240705	124500	142565340	5680	5680	5680	5680	0
472	20240705	124400	142565340	5680	5690	5690	5680	11
473	20240705	124300	142502830	5700	5700	5700	5700	11
474	20240705	124200	142440130	5690	5690	5690	5690	19
475	20240705	124100	142332020	5700	5700	5700	5700	1
476	20240705	124000	142326320	5700	5700	5700	5700	0
477	20240705	123900	142326320	5700	5700	5700	5700	0
478	20240705	123800	142326320	5700	5700	5700	5700	63
479	20240705	123700	141967220	5700	5700	5700	5700	4
480	20240705	123600	141944420	5690	5700	5700	5690	88
481	20240705	123500	141443200	5710	5710	5710	5710	0
482	20240705	123400	141443200	5710	5710	5710	5710	0
483	20240705	123300	141443200	5710	5710	5710	5710	5
484	20240705	123200	141414650	5670	5700	5700	5670	211
485	20240705	123100	140216950	5750	5750	5750	5750	20
486	20240705	123000	140101950	5750	5710	5750	5710	361
487	20240705	122900	138040600	5710	5720	5720	5660	1117
488	20240705	122800	131707290	5670	5750	5750	5670	10993
489	20240705	122700	68712820	5760	5760	5760	5760	0
490	20240705	122600	68712820	5760	5760	5760	5760	0
491	20240705	122500	68712820	5760	5760	5760	5760	0
492	20240705	122400	68712820	5760	5760	5760	5760	0
493	20240705	122300	68712820	5760	5760	5760	5760	0
494	20240705	122200	68712820	5760	5760	5760	5760	0
495	20240705	122100	68712820	5760	5760	5760	5760	0
496	20240705	122000	68712820	5760	5760	5760	5760	1
497	20240705	121900	68707060	5750	5750	5750	5750	0
498	20240705	121800	68707060	5750	5750	5750	5750	0
499	20240705	121700	68707060	5750	5750	5750	5750	0
500	20240705	121600	68707060	5750	5750	5750	5750	149
501	20240705	121500	67850310	5760	5760	5760	5760	0
502	20240705	121400	67850310	5760	5760	5760	5760	0
503	20240705	121300	67850310	5760	5760	5760	5760	1
504	20240705	121200	67844550	5750	5770	5770	5750	1931
505	20240705	121100	56733640	5800	5800	5800	5800	0
506	20240705	121000	56733640	5800	5800	5800	5800	0
507	20240705	120900	56733640	5800	5800	5800	5800	0
508	20240705	120800	56733640	5800	5800	5800	5800	0
509	20240705	120700	56733640	5800	5780	5800	5780	133
510	20240705	120600	55964480	5800	5800	5800	5800	0
511	20240705	120500	55964480	5800	5800	5800	5800	0
512	20240705	120400	55964480	5800	5800	5800	5800	0
513	20240705	120300	55964480	5800	5800	5800	5800	0
514	20240705	120200	55964480	5800	5800	5800	5800	0
515	20240705	120100	55964480	5800	5800	5800	5800	0
516	20240705	120000	55964480	5800	5800	5800	5800	0
517	20240705	115900	55964480	5800	5800	5800	5800	10
518	20240705	115800	55906480	5800	5800	5800	5800	0
519	20240705	115700	55906480	5800	5800	5800	5800	0
520	20240705	115600	55906480	5800	5800	5800	5800	0
521	20240705	115500	55906480	5800	5800	5800	5800	0
522	20240705	115400	55906480	5800	5800	5800	5800	0
523	20240705	115300	55906480	5800	5800	5800	5800	0
524	20240705	115200	55906480	5800	5800	5800	5800	0
525	20240705	115100	55906480	5800	5800	5800	5800	0
526	20240705	115000	55906480	5800	5800	5800	5800	0
527	20240705	114900	55906480	5800	5800	5800	5800	0
528	20240705	114800	55906480	5800	5800	5800	5800	0
529	20240705	114700	55906480	5800	5800	5800	5800	0
530	20240705	114600	55906480	5800	5800	5800	5800	0
531	20240705	114500	55906480	5800	5800	5800	5800	0
532	20240705	114400	55906480	5800	5800	5800	5800	0
533	20240705	114300	55906480	5800	5800	5800	5800	0
534	20240705	114200	55906480	5800	5800	5800	5800	0
535	20240705	114100	55906480	5800	5800	5800	5800	0
536	20240705	114000	55906480	5800	5800	5800	5800	0
537	20240705	113900	55906480	5800	5800	5800	5800	0
538	20240705	113800	55906480	5800	5800	5800	5800	0
539	20240705	113700	55906480	5800	5800	5800	5800	0
540	20240705	113600	55906480	5800	5800	5800	5800	0
541	20240705	113500	55906480	5800	5800	5800	5800	0
542	20240705	113400	55906480	5800	5800	5800	5800	0
543	20240705	113300	55906480	5800	5800	5800	5800	0
544	20240705	113200	55906480	5800	5800	5800	5800	0
545	20240705	113100	55906480	5800	5800	5800	5800	0
546	20240705	113000	55906480	5800	5800	5800	5800	0
547	20240705	112900	55906480	5800	5800	5800	5800	0
548	20240705	112800	55906480	5800	5800	5800	5800	8
549	20240705	112700	55860080	5800	5790	5800	5790	6
550	20240705	112600	55825290	5800	5800	5800	5800	0
551	20240705	112500	55825290	5800	5800	5800	5800	0
552	20240705	112400	55825290	5800	5800	5800	5800	0
553	20240705	112300	55825290	5800	5800	5800	5800	0
554	20240705	112200	55825290	5800	5800	5800	5800	1
555	20240705	112100	55819490	5760	5760	5760	5760	0
556	20240705	112000	55819490	5760	5760	5760	5760	0
557	20240705	111900	55819490	5760	5760	5760	5760	0
558	20240705	111800	55819490	5760	5770	5770	5760	44
559	20240705	111700	55566040	5800	5800	5800	5800	0
560	20240705	111600	55566040	5800	5800	5800	5800	0
561	20240705	111500	55566040	5800	5800	5800	5800	0
562	20240705	111400	55566040	5800	5800	5800	5800	0
563	20240705	111300	55566040	5800	5800	5800	5800	0
564	20240705	111200	55566040	5800	5800	5800	5800	0
565	20240705	111100	55566040	5800	5800	5800	5800	0
566	20240705	111000	55566040	5800	5800	5800	5800	0
567	20240705	110900	55566040	5800	5800	5800	5800	0
568	20240705	110800	55566040	5800	5800	5800	5800	2
569	20240705	110700	55554440	5800	5800	5800	5800	0
570	20240705	110600	55554440	5800	5800	5800	5800	0
571	20240705	110500	55554440	5800	5800	5800	5800	2
572	20240705	110400	55542840	5760	5760	5760	5760	0
573	20240705	110300	55542840	5760	5760	5760	5760	0
574	20240705	110200	55542840	5760	5760	5760	5760	42
575	20240705	110100	55300920	5800	5800	5800	5800	1
576	20240705	110000	55295120	5760	5760	5760	5760	0
577	20240705	105900	55295120	5760	5760	5760	5760	0
578	20240705	105800	55295120	5760	5760	5760	5760	37
579	20240705	105700	55082000	5810	5810	5810	5810	0
580	20240705	105600	55082000	5810	5810	5810	5810	0
581	20240705	105500	55082000	5810	5810	5810	5810	0
582	20240705	105400	55082000	5810	5790	5810	5750	1038
583	20240705	105300	49106560	5790	5790	5790	5790	0
584	20240705	105200	49106560	5790	5790	5790	5790	0
585	20240705	105100	49106560	5790	5790	5790	5790	128
586	20240705	105000	48365440	5790	5790	5790	5790	0
587	20240705	104900	48365440	5790	5790	5790	5790	0
588	20240705	104800	48365440	5790	5790	5790	5790	0
589	20240705	104700	48365440	5790	5790	5790	5790	0
590	20240705	104600	48365440	5790	5790	5790	5790	0
591	20240705	104500	48365440	5790	5790	5790	5790	0
592	20240705	104400	48365440	5790	5790	5790	5790	0
593	20240705	104300	48365440	5790	5790	5790	5790	1
594	20240705	104200	48359650	5760	5760	5760	5760	0
595	20240705	104100	48359650	5760	5760	5760	5760	0
596	20240705	104000	48359650	5760	5760	5760	5760	39
597	20240705	103900	48135010	5770	5770	5770	5770	0
598	20240705	103800	48135010	5770	5770	5770	5770	8
599	20240705	103700	48088850	5780	5780	5780	5780	1
600	20240705	103600	48083070	5770	5770	5770	5770	0
601	20240705	103500	48083070	5770	5770	5770	5770	0
602	20240705	103400	48083070	5770	5770	5770	5770	0
603	20240705	103300	48083070	5770	5770	5770	5770	0
604	20240705	103200	48083070	5770	5770	5770	5770	0
605	20240705	103100	48083070	5770	5810	5810	5770	850
606	20240705	103000	43158840	5810	5810	5810	5810	0
607	20240705	102900	43158840	5810	5810	5810	5810	0
608	20240705	102800	43158840	5810	5810	5810	5810	0
609	20240705	102700	43158840	5810	5810	5810	5810	0
610	20240705	102600	43158840	5810	5820	5820	5810	632
611	20240705	102500	39480960	5820	5820	5820	5820	0
612	20240705	102400	39480960	5820	5820	5820	5820	0
613	20240705	102300	39480960	5820	5820	5820	5820	0
614	20240705	102200	39480960	5820	5820	5820	5820	0
615	20240705	102100	39480960	5820	5820	5820	5820	0
616	20240705	102000	39480960	5820	5820	5820	5820	30
617	20240705	101900	39306360	5820	5820	5820	5820	50
618	20240705	101800	39015360	5820	5820	5820	5820	0
619	20240705	101700	39015360	5820	5820	5820	5820	0
620	20240705	101600	39015360	5820	5820	5820	5820	0
621	20240705	101500	39015360	5820	5820	5820	5820	0
622	20240705	101400	39015360	5820	5810	5820	5810	12
623	20240705	101300	38945620	5820	5820	5820	5820	0
624	20240705	101200	38945620	5820	5820	5820	5820	0
625	20240705	101100	38945620	5820	5820	5820	5820	0
626	20240705	101000	38945620	5820	5820	5820	5820	0
627	20240705	100900	38945620	5820	5820	5820	5820	100
628	20240705	100800	38363620	5810	5810	5810	5810	4
629	20240705	100700	38340380	5810	5810	5810	5810	50
630	20240705	100600	38049880	5830	5830	5830	5830	0
631	20240705	100500	38049880	5830	5830	5830	5830	0
632	20240705	100400	38049880	5830	5830	5830	5830	4
633	20240705	100300	38026560	5810	5810	5810	5810	0
634	20240705	100200	38026560	5810	5820	5820	5810	370
635	20240705	100100	35875500	5820	5820	5820	5820	0
636	20240705	100000	35875500	5820	5820	5820	5820	0
637	20240705	095900	35875500	5820	5820	5820	5820	5
638	20240705	095800	35846400	5820	5820	5820	5820	0
639	20240705	095700	35846400	5820	5820	5820	5820	0
640	20240705	095600	35846400	5820	5820	5820	5820	1
641	20240705	095500	35840580	5810	5810	5810	5810	0
642	20240705	095400	35840580	5810	5810	5810	5810	0
643	20240705	095300	35840580	5810	5810	5810	5810	0
644	20240705	095200	35840580	5810	5810	5810	5810	1
645	20240705	095100	35834770	5810	5810	5810	5810	10
646	20240705	095000	35776670	5810	5810	5810	5810	0
647	20240705	094900	35776670	5810	5810	5810	5810	0
648	20240705	094800	35776670	5810	5810	5810	5810	0
649	20240705	094700	35776670	5810	5810	5810	5810	0
650	20240705	094600	35776670	5810	5810	5810	5810	10
651	20240705	094500	35718570	5810	5810	5810	5810	0
652	20240705	094400	35718570	5810	5810	5810	5810	1
653	20240705	094300	35712760	5810	5810	5810	5810	85
654	20240705	094200	35218910	5820	5820	5820	5820	0
655	20240705	094100	35218910	5820	5820	5820	5820	0
656	20240705	094000	35218910	5820	5820	5820	5820	1
657	20240705	093900	35213090	5810	5810	5810	5810	0
658	20240705	093800	35213090	5810	5810	5810	5810	100
659	20240705	093700	34632090	5810	5810	5810	5810	0
660	20240705	093600	34632090	5810	5810	5810	5810	5
661	20240705	093500	34603040	5820	5820	5820	5820	0
662	20240705	093400	34603040	5820	5820	5820	5820	1
663	20240705	093300	34597220	5810	5810	5810	5810	200
664	20240705	093200	33435220	5810	5810	5810	5810	268
665	20240705	093100	31878140	5810	5810	5810	5810	0
666	20240705	093000	31878140	5810	5810	5810	5810	0
667	20240705	092900	31878140	5810	5760	5810	5750	45
668	20240705	092800	31619100	5760	5800	5810	5760	2045
669	20240705	092700	19742120	5800	5790	5800	5790	291
670	20240705	092600	18057220	5790	5790	5790	5790	0
671	20240705	092500	18057220	5790	5790	5790	5790	50
672	20240705	092400	17767720	5810	5810	5810	5810	0
673	20240705	092300	17767720	5810	5810	5810	5810	0
674	20240705	092200	17767720	5810	5810	5810	5810	0
675	20240705	092100	17767720	5810	5810	5810	5810	0
676	20240705	092000	17767720	5810	5810	5810	5810	0
677	20240705	091900	17767720	5810	5810	5810	5810	0
678	20240705	091800	17767720	5810	5810	5810	5810	1
679	20240705	091700	17761910	5810	5810	5810	5810	1
680	20240705	091600	17756100	5760	5760	5760	5760	23
681	20240705	091500	17623620	5810	5810	5810	5810	0
682	20240705	091400	17623620	5810	5810	5810	5810	0
683	20240705	091300	17623620	5810	5810	5810	5810	0
684	20240705	091200	17623620	5810	5820	5820	5810	4
685	20240705	091100	17600360	5830	5830	5830	5830	0
686	20240705	091000	17600360	5830	5830	5830	5830	0
687	20240705	090900	17600360	5830	5750	5830	5730	427
688	20240705	090800	15130340	5740	5770	5770	5740	2
689	20240705	090700	15118830	5750	5750	5750	5750	0
690	20240705	090600	15118830	5750	5750	5750	5750	324
691	20240705	090500	13255830	5740	5740	5740	5740	41
692	20240705	090400	13020490	5750	5750	5750	5750	0
693	20240705	090300	13020490	5750	5750	5750	5750	0
694	20240705	090200	13020490	5750	5750	5750	5750	0
695	20240705	090100	13020490	5750	5790	5790	5750	2
696	20240705	090000	13008950	5730	5810	5830	5730	2239