KissMeData/058860/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	194400	54557210	2705	2705	2705	2705	80
3	20240716	194300	54557210	2705	2705	2705	2705	0
4	20240716	194200	54557210	2705	2705	2705	2705	0
5	20240716	194100	54557210	2705	2705	2705	2705	0
6	20240716	194000	54557210	2705	2705	2705	2705	0
7	20240716	193900	54557210	2705	2705	2705	2705	0
8	20240716	193800	54557210	2705	2705	2705	2705	0
9	20240716	193700	54557210	2705	2705	2705	2705	0
10	20240716	193600	54557210	2705	2705	2705	2705	0
11	20240716	193500	54557210	2705	2705	2705	2705	0
12	20240716	193400	54557210	2705	2705	2705	2705	0
13	20240716	193300	54557210	2705	2705	2705	2705	0
14	20240716	193200	54557210	2705	2705	2705	2705	0
15	20240716	193100	54557210	2705	2705	2705	2705	0
16	20240716	193000	54557210	2705	2705	2705	2705	0
17	20240716	192900	54557210	2705	2705	2705	2705	0
18	20240716	192800	54557210	2705	2705	2705	2705	0
19	20240716	192700	54557210	2705	2705	2705	2705	0
20	20240716	192600	54557210	2705	2705	2705	2705	0
21	20240716	192500	54557210	2705	2705	2705	2705	0
22	20240716	192400	54557210	2705	2705	2705	2705	0
23	20240716	192300	54557210	2705	2705	2705	2705	0
24	20240716	192200	54557210	2705	2705	2705	2705	0
25	20240716	192100	54557210	2705	2705	2705	2705	0
26	20240716	192000	54557210	2705	2705	2705	2705	0
27	20240716	191900	54557210	2705	2705	2705	2705	0
28	20240716	191800	54557210	2705	2705	2705	2705	0
29	20240716	191700	54557210	2705	2705	2705	2705	0
30	20240716	191600	54557210	2705	2705	2705	2705	0
31	20240716	191500	54557210	2705	2705	2705	2705	0
32	20240716	191400	54557210	2705	2705	2705	2705	80
33	20240716	191300	54557210	2705	2705	2705	2705	0
34	20240716	191200	54557210	2705	2705	2705	2705	0
35	20240716	191100	54557210	2705	2705	2705	2705	0
36	20240716	191000	54557210	2705	2705	2705	2705	0
37	20240716	190900	54557210	2705	2705	2705	2705	0
38	20240716	190800	54557210	2705	2705	2705	2705	0
39	20240716	190700	54557210	2705	2705	2705	2705	0
40	20240716	190600	54557210	2705	2705	2705	2705	0
41	20240716	190500	54557210	2705	2705	2705	2705	0
42	20240716	190400	54557210	2705	2705	2705	2705	0
43	20240716	190300	54557210	2705	2705	2705	2705	0
44	20240716	190200	54557210	2705	2705	2705	2705	0
45	20240716	190100	54557210	2705	2705	2705	2705	0
46	20240716	190000	54557210	2705	2705	2705	2705	0
47	20240716	185900	54557210	2705	2705	2705	2705	0
48	20240716	185800	54557210	2705	2705	2705	2705	0
49	20240716	185700	54557210	2705	2705	2705	2705	0
50	20240716	185600	54557210	2705	2705	2705	2705	0
51	20240716	185500	54557210	2705	2705	2705	2705	0
52	20240716	185400	54557210	2705	2705	2705	2705	0
53	20240716	185300	54557210	2705	2705	2705	2705	0
54	20240716	185200	54557210	2705	2705	2705	2705	0
55	20240716	185100	54557210	2705	2705	2705	2705	0
56	20240716	185000	54557210	2705	2705	2705	2705	0
57	20240716	184900	54557210	2705	2705	2705	2705	0
58	20240716	184800	54557210	2705	2705	2705	2705	0
59	20240716	184700	54557210	2705	2705	2705	2705	0
60	20240716	184600	54557210	2705	2705	2705	2705	0
61	20240716	184500	54557210	2705	2705	2705	2705	0
62	20240716	184400	54557210	2705	2705	2705	2705	80
63	20240716	184300	54557210	2705	2705	2705	2705	0
64	20240716	184200	54557210	2705	2705	2705	2705	0
65	20240716	184100	54557210	2705	2705	2705	2705	0
66	20240716	184000	54557210	2705	2705	2705	2705	0
67	20240716	183900	54557210	2705	2705	2705	2705	0
68	20240716	183800	54557210	2705	2705	2705	2705	0
69	20240716	183700	54557210	2705	2705	2705	2705	0
70	20240716	183600	54557210	2705	2705	2705	2705	0
71	20240716	183500	54557210	2705	2705	2705	2705	0
72	20240716	183400	54557210	2705	2705	2705	2705	0
73	20240716	183300	54557210	2705	2705	2705	2705	0
74	20240716	183200	54557210	2705	2705	2705	2705	0
75	20240716	183100	54557210	2705	2705	2705	2705	0
76	20240716	183000	54557210	2705	2705	2705	2705	0
77	20240716	182900	54557210	2705	2705	2705	2705	0
78	20240716	182800	54557210	2705	2705	2705	2705	0
79	20240716	182700	54557210	2705	2705	2705	2705	0
80	20240716	182600	54557210	2705	2705	2705	2705	0
81	20240716	182500	54557210	2705	2705	2705	2705	0
82	20240716	182400	54557210	2705	2705	2705	2705	0
83	20240716	182300	54557210	2705	2705	2705	2705	0
84	20240716	182200	54557210	2705	2705	2705	2705	0
85	20240716	182100	54557210	2705	2705	2705	2705	0
86	20240716	182000	54557210	2705	2705	2705	2705	0
87	20240716	181900	54557210	2705	2705	2705	2705	0
88	20240716	181800	54557210	2705	2705	2705	2705	0
89	20240716	181700	54557210	2705	2705	2705	2705	0
90	20240716	181600	54557210	2705	2705	2705	2705	0
91	20240716	181500	54557210	2705	2705	2705	2705	0
92	20240716	181400	54557210	2705	2705	2705	2705	80
93	20240716	181300	54557210	2705	2705	2705	2705	0
94	20240716	181200	54557210	2705	2705	2705	2705	0
95	20240716	181100	54557210	2705	2705	2705	2705	0
96	20240716	181000	54557210	2705	2705	2705	2705	0
97	20240716	180900	54557210	2705	2705	2705	2705	0
98	20240716	180800	54557210	2705	2705	2705	2705	0
99	20240716	180700	54557210	2705	2705	2705	2705	0
100	20240716	180600	54557210	2705	2705	2705	2705	0
101	20240716	180500	54557210	2705	2705	2705	2705	0
102	20240716	180400	54557210	2705	2705	2705	2705	0
103	20240716	180300	54557210	2705	2705	2705	2705	0
104	20240716	180200	54557210	2705	2705	2705	2705	0
105	20240716	180100	54557210	2705	2705	2705	2705	0
106	20240716	180000	54557210	2705	2705	2705	2705	0
107	20240716	175900	54557210	2705	2705	2705	2705	0
108	20240716	175800	54557210	2705	2705	2705	2705	0
109	20240716	175700	54557210	2705	2705	2705	2705	0
110	20240716	175600	54557210	2705	2705	2705	2705	0
111	20240716	175500	54557210	2705	2705	2705	2705	0
112	20240716	175400	54557210	2705	2705	2705	2705	0
113	20240716	175300	54557210	2705	2705	2705	2705	0
114	20240716	175200	54557210	2705	2705	2705	2705	0
115	20240716	175100	54557210	2705	2705	2705	2705	0
116	20240716	175000	54557210	2705	2705	2705	2705	0
117	20240716	174900	54557210	2705	2705	2705	2705	0
118	20240716	174800	54557210	2705	2705	2705	2705	0
119	20240716	174700	54557210	2705	2705	2705	2705	0
120	20240716	174600	54557210	2705	2705	2705	2705	0
121	20240716	174500	54557210	2705	2705	2705	2705	0
122	20240716	174400	54557210	2705	2705	2705	2705	80
123	20240716	174300	54557210	2705	2705	2705	2705	0
124	20240716	174200	54557210	2705	2705	2705	2705	0
125	20240716	174100	54557210	2705	2705	2705	2705	0
126	20240716	174000	54557210	2705	2705	2705	2705	0
127	20240716	173900	54557210	2705	2705	2705	2705	0
128	20240716	173800	54557210	2705	2705	2705	2705	0
129	20240716	173700	54557210	2705	2705	2705	2705	0
130	20240716	173600	54557210	2705	2705	2705	2705	0
131	20240716	173500	54557210	2705	2705	2705	2705	0
132	20240716	173400	54557210	2705	2705	2705	2705	0
133	20240716	173300	54557210	2705	2705	2705	2705	0
134	20240716	173200	54557210	2705	2705	2705	2705	0
135	20240716	173100	54557210	2705	2705	2705	2705	0
136	20240716	173000	54557210	2705	2705	2705	2705	0
137	20240716	172900	54557210	2705	2705	2705	2705	0
138	20240716	172800	54557210	2705	2705	2705	2705	0
139	20240716	172700	54557210	2705	2705	2705	2705	0
140	20240716	172600	54557210	2705	2705	2705	2705	0
141	20240716	172500	54557210	2705	2705	2705	2705	0
142	20240716	172400	54557210	2705	2705	2705	2705	0
143	20240716	172300	54557210	2705	2705	2705	2705	0
144	20240716	172200	54557210	2705	2705	2705	2705	0
145	20240716	172100	54557210	2705	2705	2705	2705	0
146	20240716	172000	54557210	2705	2705	2705	2705	0
147	20240716	171900	54557210	2705	2705	2705	2705	0
148	20240716	171800	54557210	2705	2705	2705	2705	0
149	20240716	171700	54557210	2705	2705	2705	2705	0
150	20240716	171600	54557210	2705	2705	2705	2705	0
151	20240716	171500	54557210	2705	2705	2705	2705	0
152	20240716	171400	54557210	2705	2705	2705	2705	80
153	20240716	171300	54557210	2705	2705	2705	2705	0
154	20240716	171200	54557210	2705	2705	2705	2705	0
155	20240716	171100	54557210	2705	2705	2705	2705	0
156	20240716	171000	54557210	2705	2705	2705	2705	0
157	20240716	170900	54557210	2705	2705	2705	2705	0
158	20240716	170800	54557210	2705	2705	2705	2705	0
159	20240716	170700	54557210	2705	2705	2705	2705	0
160	20240716	170600	54557210	2705	2705	2705	2705	0
161	20240716	170500	54557210	2705	2705	2705	2705	0
162	20240716	170400	54557210	2705	2705	2705	2705	0
163	20240716	170300	54557210	2705	2705	2705	2705	0
164	20240716	170200	54557210	2705	2705	2705	2705	0
165	20240716	170100	54557210	2705	2705	2705	2705	0
166	20240716	170000	54557210	2705	2705	2705	2705	0
167	20240716	165900	54557210	2705	2705	2705	2705	0
168	20240716	165800	54557210	2705	2705	2705	2705	0
169	20240716	165700	54557210	2705	2705	2705	2705	0
170	20240716	165600	54557210	2705	2705	2705	2705	0
171	20240716	165500	54557210	2705	2705	2705	2705	0
172	20240716	165400	54557210	2705	2705	2705	2705	0
173	20240716	165300	54557210	2705	2705	2705	2705	0
174	20240716	165200	54557210	2705	2705	2705	2705	0
175	20240716	165100	54557210	2705	2705	2705	2705	0
176	20240716	165000	54557210	2705	2705	2705	2705	0
177	20240716	164900	54557210	2705	2705	2705	2705	0
178	20240716	164800	54557210	2705	2705	2705	2705	0
179	20240716	164700	54557210	2705	2705	2705	2705	0
180	20240716	164600	54557210	2705	2705	2705	2705	0
181	20240716	164500	54557210	2705	2705	2705	2705	0
182	20240716	164400	54557210	2705	2705	2705	2705	80
183	20240716	164300	54557210	2705	2705	2705	2705	0
184	20240716	164200	54557210	2705	2705	2705	2705	0
185	20240716	164100	54557210	2705	2705	2705	2705	0
186	20240716	164000	54557210	2705	2705	2705	2705	0
187	20240716	163900	54557210	2705	2705	2705	2705	0
188	20240716	163800	54557210	2705	2705	2705	2705	0
189	20240716	163700	54557210	2705	2705	2705	2705	0
190	20240716	163600	54557210	2705	2705	2705	2705	0
191	20240716	163500	54557210	2705	2705	2705	2705	0
192	20240716	163400	54557210	2705	2705	2705	2705	0
193	20240716	163300	54557210	2705	2705	2705	2705	0
194	20240716	163200	54557210	2705	2705	2705	2705	0
195	20240716	163100	54557210	2705	2705	2705	2705	0
196	20240716	163000	54557210	2705	2705	2705	2705	0
197	20240716	162900	54557210	2705	2705	2705	2705	0
198	20240716	162800	54557210	2705	2705	2705	2705	0
199	20240716	162700	54557210	2705	2705	2705	2705	0
200	20240716	162600	54557210	2705	2705	2705	2705	0
201	20240716	162500	54557210	2705	2705	2705	2705	0
202	20240716	162400	54557210	2705	2705	2705	2705	0
203	20240716	162300	54557210	2705	2705	2705	2705	0
204	20240716	162200	54557210	2705	2705	2705	2705	0
205	20240716	162100	54557210	2705	2705	2705	2705	0
206	20240716	162000	54557210	2705	2705	2705	2705	0
207	20240716	161900	54557210	2705	2705	2705	2705	0
208	20240716	161800	54557210	2705	2705	2705	2705	0
209	20240716	161700	54557210	2705	2705	2705	2705	0
210	20240716	161600	54557210	2705	2705	2705	2705	0
211	20240716	161500	54557210	2705	2705	2705	2705	0
212	20240716	161400	54557210	2705	2705	2705	2705	80
213	20240716	161300	54557210	2705	2705	2705	2705	0
214	20240716	161200	54557210	2705	2705	2705	2705	0
215	20240716	161100	54557210	2705	2705	2705	2705	0
216	20240716	161000	54557210	2705	2705	2705	2705	0
217	20240716	160900	54557210	2705	2705	2705	2705	0
218	20240716	160800	54557210	2705	2705	2705	2705	0
219	20240716	160700	54557210	2705	2705	2705	2705	0
220	20240716	160600	54557210	2705	2705	2705	2705	0
221	20240716	160500	54557210	2705	2705	2705	2705	0
222	20240716	160400	54557210	2705	2705	2705	2705	0
223	20240716	160300	54557210	2705	2705	2705	2705	0
224	20240716	160200	54557210	2705	2705	2705	2705	0
225	20240716	160100	54557210	2705	2705	2705	2705	0
226	20240716	160000	54557210	2705	2705	2705	2705	0
227	20240716	155900	54557210	2705	2705	2705	2705	0
228	20240716	155800	54557210	2705	2705	2705	2705	0
229	20240716	155700	54557210	2705	2705	2705	2705	0
230	20240716	155600	54557210	2705	2705	2705	2705	0
231	20240716	155500	54557210	2705	2705	2705	2705	0
232	20240716	155400	54557210	2705	2705	2705	2705	0
233	20240716	155300	54557210	2705	2705	2705	2705	0
234	20240716	155200	54557210	2705	2705	2705	2705	0
235	20240716	155100	54557210	2705	2705	2705	2705	0
236	20240716	155000	54557210	2705	2705	2705	2705	0
237	20240716	154900	54557210	2705	2705	2705	2705	0
238	20240716	154800	54557210	2705	2705	2705	2705	0
239	20240716	154700	54557210	2705	2705	2705	2705	0
240	20240716	154600	54557210	2705	2705	2705	2705	0
241	20240716	154500	54557210	2705	2705	2705	2705	0
242	20240716	154400	54557210	2705	2705	2705	2705	80
243	20240716	154300	54557210	2705	2705	2705	2705	0
244	20240716	154200	54557210	2705	2705	2705	2705	0
245	20240716	154100	54557210	2705	2705	2705	2705	0
246	20240716	154000	54557210	2705	2705	2705	2705	0
247	20240716	153900	54557210	2705	2705	2705	2705	0
248	20240716	153800	54557210	2705	2705	2705	2705	0
249	20240716	153700	54557210	2705	2705	2705	2705	0
250	20240716	153600	54557210	2705	2705	2705	2705	0
251	20240716	153500	54557210	2705	2705	2705	2705	0
252	20240716	153400	54557210	2705	2705	2705	2705	0
253	20240716	153300	54557210	2705	2705	2705	2705	0
254	20240716	153200	54557210	2705	2705	2705	2705	0
255	20240716	153100	54557210	2705	2705	2705	2705	0
256	20240716	153000	54557210	2705	2705	2705	2705	80
257	20240716	152900	54340810	2705	2705	2705	2705	0
258	20240716	152800	54340810	2705	2705	2705	2705	0
259	20240716	152700	54340810	2705	2705	2705	2705	0
260	20240716	152600	54340810	2705	2705	2705	2705	0
261	20240716	152500	54340810	2705	2705	2705	2705	0
262	20240716	152400	54340810	2705	2705	2705	2705	0
263	20240716	152300	54340810	2705	2705	2705	2705	0
264	20240716	152200	54340810	2705	2705	2705	2705	0
265	20240716	152100	54340810	2705	2705	2705	2705	0
266	20240716	152000	54340810	2705	2705	2705	2705	0
267	20240716	151900	54340810	2705	2705	2705	2705	2
268	20240716	151800	54335400	2705	2705	2705	2705	0
269	20240716	151700	54335400	2705	2705	2705	2705	0
270	20240716	151600	54335400	2705	2705	2705	2705	0
271	20240716	151500	54335400	2705	2705	2705	2705	0
272	20240716	151400	54335400	2705	2705	2705	2705	1
273	20240716	151300	54332695	2705	2705	2705	2705	0
274	20240716	151200	54332695	2705	2705	2705	2705	0
275	20240716	151100	54332695	2705	2705	2705	2705	0
276	20240716	151000	54332695	2705	2705	2705	2705	102
277	20240716	150900	54056785	2705	2705	2705	2705	0
278	20240716	150800	54056785	2705	2705	2705	2705	0
279	20240716	150700	54056785	2705	2705	2705	2705	2
280	20240716	150600	54051375	2705	2705	2705	2705	0
281	20240716	150500	54051375	2705	2705	2705	2705	0
282	20240716	150400	54051375	2705	2705	2705	2705	19
283	20240716	150300	53999980	2705	2705	2705	2705	30
284	20240716	150200	53918830	2705	2705	2705	2705	50
285	20240716	150100	53783580	2705	2705	2705	2705	1
286	20240716	150000	53780875	2700	2700	2700	2700	0
287	20240716	145900	53780875	2700	2700	2700	2700	28
288	20240716	145800	53705275	2700	2700	2700	2700	0
289	20240716	145700	53705275	2700	2700	2700	2700	0
290	20240716	145600	53705275	2700	2700	2700	2700	27
291	20240716	145500	53632375	2700	2700	2700	2700	1
292	20240716	145400	53629675	2700	2700	2700	2700	0
293	20240716	145300	53629675	2700	2700	2700	2700	0
294	20240716	145200	53629675	2700	2700	2700	2700	140
295	20240716	145100	53251675	2700	2700	2700	2700	0
296	20240716	145000	53251675	2700	2700	2700	2700	0
297	20240716	144900	53251675	2700	2700	2700	2700	0
298	20240716	144800	53251675	2700	2700	2700	2700	0
299	20240716	144700	53251675	2700	2700	2700	2700	82
300	20240716	144600	53030275	2700	2700	2700	2700	549
301	20240716	144500	51547975	2700	2700	2700	2700	0
302	20240716	144400	51547975	2700	2695	2700	2695	2320
303	20240716	144300	45284475	2700	2700	2700	2700	0
304	20240716	144200	45284475	2700	2700	2700	2700	10
305	20240716	144100	45257475	2695	2695	2695	2695	0
306	20240716	144000	45257475	2695	2695	2695	2695	0
307	20240716	143900	45257475	2695	2700	2700	2695	73
308	20240716	143800	45060725	2700	2700	2700	2700	0
309	20240716	143700	45060725	2700	2700	2700	2695	352
310	20240716	143600	44112075	2700	2700	2700	2700	0
311	20240716	143500	44112075	2700	2700	2700	2700	0
312	20240716	143400	44112075	2700	2700	2700	2700	0
313	20240716	143300	44112075	2700	2700	2700	2700	0
314	20240716	143200	44112075	2700	2700	2700	2700	0
315	20240716	143100	44112075	2700	2700	2700	2700	371
316	20240716	143000	43110375	2700	2700	2700	2700	0
317	20240716	142900	43110375	2700	2700	2700	2700	0
318	20240716	142800	43110375	2700	2700	2700	2700	0
319	20240716	142700	43110375	2700	2700	2700	2700	18
320	20240716	142600	43061775	2700	2700	2700	2700	0
321	20240716	142500	43061775	2700	2695	2700	2695	70
322	20240716	142400	42873120	2700	2700	2700	2700	1
323	20240716	142300	42870420	2695	2695	2695	2695	0
324	20240716	142200	42870420	2695	2695	2695	2695	995
325	20240716	142100	40188895	2700	2700	2700	2700	0
326	20240716	142000	40188895	2700	2700	2700	2700	0
327	20240716	141900	40188895	2700	2700	2700	2700	0
328	20240716	141800	40188895	2700	2700	2700	2700	0
329	20240716	141700	40188895	2700	2700	2700	2700	7
330	20240716	141600	40169995	2700	2700	2700	2700	0
331	20240716	141500	40169995	2700	2700	2700	2700	0
332	20240716	141400	40169995	2700	2700	2700	2700	5
333	20240716	141300	40156495	2700	2700	2700	2700	1
334	20240716	141200	40153795	2700	2700	2700	2700	1
335	20240716	141100	40151095	2700	2700	2700	2700	0
336	20240716	141000	40151095	2700	2695	2700	2695	511
337	20240716	140900	38773945	2700	2700	2700	2700	0
338	20240716	140800	38773945	2700	2700	2700	2700	0
339	20240716	140700	38773945	2700	2700	2700	2700	4
340	20240716	140600	38763145	2700	2700	2700	2700	0
341	20240716	140500	38763145	2700	2700	2700	2700	0
342	20240716	140400	38763145	2700	2700	2700	2700	10
343	20240716	140300	38736145	2700	2700	2700	2700	1
344	20240716	140200	38733445	2700	2700	2700	2700	1
345	20240716	140100	38730745	2700	2700	2700	2700	0
346	20240716	140000	38730745	2700	2700	2700	2700	0
347	20240716	135900	38730745	2700	2700	2700	2700	0
348	20240716	135800	38730745	2700	2700	2700	2700	0
349	20240716	135700	38730745	2700	2700	2700	2700	0
350	20240716	135600	38730745	2700	2700	2700	2700	0
351	20240716	135500	38730745	2700	2695	2700	2695	101
352	20240716	135400	38458545	2700	2700	2700	2700	1
353	20240716	135300	38455845	2695	2700	2700	2695	86
354	20240716	135200	38223990	2700	2700	2700	2700	0
355	20240716	135100	38223990	2700	2700	2700	2700	0
356	20240716	135000	38223990	2700	2700	2700	2700	0
357	20240716	134900	38223990	2700	2700	2700	2700	100
358	20240716	134800	37953990	2700	2700	2700	2695	103
359	20240716	134700	37676390	2700	2700	2700	2700	0
360	20240716	134600	37676390	2700	2700	2700	2700	0
361	20240716	134500	37676390	2700	2700	2700	2700	200
362	20240716	134400	37136390	2700	2700	2700	2700	0
363	20240716	134300	37136390	2700	2700	2700	2700	0
364	20240716	134200	37136390	2700	2700	2700	2700	0
365	20240716	134100	37136390	2700	2700	2700	2700	0
366	20240716	134000	37136390	2700	2700	2700	2700	0
367	20240716	133900	37136390	2700	2695	2700	2695	31
368	20240716	133800	37052840	2700	2700	2700	2700	0
369	20240716	133700	37052840	2700	2700	2700	2700	0
370	20240716	133600	37052840	2700	2700	2700	2700	0
371	20240716	133500	37052840	2700	2700	2700	2700	10
372	20240716	133400	37025840	2700	2700	2700	2700	0
373	20240716	133300	37025840	2700	2700	2700	2700	1
374	20240716	133200	37023140	2700	2700	2700	2700	0
375	20240716	133100	37023140	2700	2700	2700	2700	0
376	20240716	133000	37023140	2700	2700	2700	2700	208
377	20240716	132900	36461540	2700	2700	2700	2700	0
378	20240716	132800	36461540	2700	2700	2700	2700	0
379	20240716	132700	36461540	2700	2700	2700	2700	0
380	20240716	132600	36461540	2700	2700	2700	2700	50
381	20240716	132500	36326540	2700	2700	2700	2700	0
382	20240716	132400	36326540	2700	2700	2700	2700	0
383	20240716	132300	36326540	2700	2700	2700	2700	0
384	20240716	132200	36326540	2700	2700	2700	2700	100
385	20240716	132100	36056540	2700	2700	2700	2700	0
386	20240716	132000	36056540	2700	2700	2700	2700	11
387	20240716	131900	36026840	2700	2700	2700	2700	0
388	20240716	131800	36026840	2700	2700	2700	2700	0
389	20240716	131700	36026840	2700	2700	2700	2700	187
390	20240716	131600	35521940	2700	2700	2700	2700	0
391	20240716	131500	35521940	2700	2700	2700	2700	0
392	20240716	131400	35521940	2700	2700	2700	2700	1
393	20240716	131300	35519240	2695	2695	2695	2695	0
394	20240716	131200	35519240	2695	2695	2695	2695	0
395	20240716	131100	35519240	2695	2695	2695	2695	3
396	20240716	131000	35511155	2700	2700	2700	2700	0
397	20240716	130900	35511155	2700	2700	2700	2700	0
398	20240716	130800	35511155	2700	2700	2700	2695	208
399	20240716	130700	34949640	2700	2700	2700	2700	0
400	20240716	130600	34949640	2700	2700	2700	2700	0
401	20240716	130500	34949640	2700	2700	2700	2700	0
402	20240716	130400	34949640	2700	2700	2700	2700	2
403	20240716	130300	34944240	2700	2700	2700	2700	0
404	20240716	130200	34944240	2700	2700	2700	2700	0
405	20240716	130100	34944240	2700	2700	2700	2700	0
406	20240716	130000	34944240	2700	2700	2700	2700	0
407	20240716	125900	34944240	2700	2700	2700	2700	0
408	20240716	125800	34944240	2700	2700	2700	2700	0
409	20240716	125700	34944240	2700	2700	2700	2700	0
410	20240716	125600	34944240	2700	2700	2700	2700	0
411	20240716	125500	34944240	2700	2700	2700	2700	0
412	20240716	125400	34944240	2700	2700	2700	2700	338
413	20240716	125300	34031640	2700	2700	2700	2700	0
414	20240716	125200	34031640	2700	2700	2700	2700	0
415	20240716	125100	34031640	2700	2700	2700	2700	0
416	20240716	125000	34031640	2700	2700	2700	2700	0
417	20240716	124900	34031640	2700	2700	2700	2700	1
418	20240716	124800	34028940	2700	2700	2700	2700	1
419	20240716	124700	34026240	2700	2700	2700	2700	2
420	20240716	124600	34020840	2700	2700	2700	2700	10
421	20240716	124500	33993840	2700	2700	2700	2700	0
422	20240716	124400	33993840	2700	2700	2700	2700	0
423	20240716	124300	33993840	2700	2700	2700	2700	0
424	20240716	124200	33993840	2700	2700	2700	2700	0
425	20240716	124100	33993840	2700	2700	2700	2700	0
426	20240716	124000	33993840	2700	2700	2700	2700	0
427	20240716	123900	33993840	2700	2700	2700	2700	0
428	20240716	123800	33993840	2700	2700	2700	2700	0
429	20240716	123700	33993840	2700	2700	2700	2700	1
430	20240716	123600	33991140	2700	2700	2700	2700	2
431	20240716	123500	33985740	2700	2700	2700	2700	101
432	20240716	123400	33713040	2700	2700	2700	2700	200
433	20240716	123300	33173040	2695	2695	2695	2695	0
434	20240716	123200	33173040	2695	2695	2695	2695	0
435	20240716	123100	33173040	2695	2695	2695	2695	0
436	20240716	123000	33173040	2695	2695	2695	2695	2
437	20240716	122900	33167650	2700	2700	2700	2700	0
438	20240716	122800	33167650	2700	2700	2700	2700	0
439	20240716	122700	33167650	2700	2700	2700	2700	1
440	20240716	122600	33164950	2700	2700	2700	2700	0
441	20240716	122500	33164950	2700	2700	2700	2700	0
442	20240716	122400	33164950	2700	2700	2700	2700	0
443	20240716	122300	33164950	2700	2700	2700	2700	0
444	20240716	122200	33164950	2700	2700	2700	2700	0
445	20240716	122100	33164950	2700	2700	2700	2700	1
446	20240716	122000	33162250	2700	2700	2700	2700	0
447	20240716	121900	33162250	2700	2695	2700	2695	435
448	20240716	121800	31989920	2700	2700	2700	2700	0
449	20240716	121700	31989920	2700	2700	2700	2700	0
450	20240716	121600	31989920	2700	2700	2700	2700	0
451	20240716	121500	31989920	2700	2700	2700	2700	0
452	20240716	121400	31989920	2700	2700	2700	2700	1
453	20240716	121300	31987220	2695	2695	2695	2695	2
454	20240716	121200	31981830	2700	2700	2700	2700	0
455	20240716	121100	31981830	2700	2700	2700	2700	151
456	20240716	121000	31574130	2700	2700	2700	2700	2
457	20240716	120900	31568730	2700	2700	2700	2700	1
458	20240716	120800	31566030	2700	2700	2700	2700	0
459	20240716	120700	31566030	2700	2700	2700	2700	0
460	20240716	120600	31566030	2700	2700	2700	2700	0
461	20240716	120500	31566030	2700	2700	2700	2700	0
462	20240716	120400	31566030	2700	2700	2700	2700	0
463	20240716	120300	31566030	2700	2700	2700	2700	0
464	20240716	120200	31566030	2700	2700	2700	2700	0
465	20240716	120100	31566030	2700	2700	2700	2700	0
466	20240716	120000	31566030	2700	2700	2700	2700	0
467	20240716	115900	31566030	2700	2700	2700	2700	0
468	20240716	115800	31566030	2700	2700	2700	2700	0
469	20240716	115700	31566030	2700	2700	2700	2700	0
470	20240716	115600	31566030	2700	2700	2700	2700	0
471	20240716	115500	31566030	2700	2700	2700	2700	23
472	20240716	115400	31503930	2700	2700	2700	2700	0
473	20240716	115300	31503930	2700	2700	2700	2700	402
474	20240716	115200	30418530	2700	2700	2700	2700	0
475	20240716	115100	30418530	2700	2700	2700	2700	1
476	20240716	115000	30415830	2700	2700	2700	2700	0
477	20240716	114900	30415830	2700	2700	2700	2700	10
478	20240716	114800	30388830	2700	2700	2700	2700	0
479	20240716	114700	30388830	2700	2700	2700	2700	0
480	20240716	114600	30388830	2700	2700	2700	2700	10
481	20240716	114500	30361830	2700	2700	2700	2700	0
482	20240716	114400	30361830	2700	2700	2700	2700	0
483	20240716	114300	30361830	2700	2700	2700	2700	0
484	20240716	114200	30361830	2700	2700	2700	2700	1
485	20240716	114100	30359130	2695	2695	2695	2695	200
486	20240716	114000	29820130	2700	2700	2700	2700	0
487	20240716	113900	29820130	2700	2700	2700	2700	0
488	20240716	113800	29820130	2700	2700	2700	2700	0
489	20240716	113700	29820130	2700	2700	2700	2700	30
490	20240716	113600	29739130	2700	2700	2700	2700	0
491	20240716	113500	29739130	2700	2700	2700	2700	0
492	20240716	113400	29739130	2700	2700	2700	2700	11
493	20240716	113300	29709430	2700	2700	2700	2700	1
494	20240716	113200	29706730	2700	2700	2700	2700	0
495	20240716	113100	29706730	2700	2700	2700	2700	0
496	20240716	113000	29706730	2700	2700	2700	2700	0
497	20240716	112900	29706730	2700	2700	2700	2700	0
498	20240716	112800	29706730	2700	2700	2700	2700	0
499	20240716	112700	29706730	2700	2700	2700	2700	0
500	20240716	112600	29706730	2700	2700	2700	2700	0
501	20240716	112500	29706730	2700	2700	2700	2700	0
502	20240716	112400	29706730	2700	2700	2700	2700	0
503	20240716	112300	29706730	2700	2700	2700	2700	0
504	20240716	112200	29706730	2700	2700	2700	2700	0
505	20240716	112100	29706730	2700	2700	2700	2700	2
506	20240716	112000	29701330	2700	2690	2700	2690	5
507	20240716	111900	29687870	2700	2700	2700	2700	1
508	20240716	111800	29685170	2695	2695	2695	2695	0
509	20240716	111700	29685170	2695	2695	2695	2695	0
510	20240716	111600	29685170	2695	2695	2695	2695	2
511	20240716	111500	29679780	2700	2700	2700	2700	0
512	20240716	111400	29679780	2700	2695	2700	2695	151
513	20240716	111300	29272830	2695	2695	2695	2695	0
514	20240716	111200	29272830	2695	2695	2695	2695	3
515	20240716	111100	29264745	2700	2700	2700	2700	0
516	20240716	111000	29264745	2700	2700	2700	2700	0
517	20240716	110900	29264745	2700	2700	2700	2700	0
518	20240716	110800	29264745	2700	2700	2700	2700	1
519	20240716	110700	29262045	2700	2700	2700	2700	0
520	20240716	110600	29262045	2700	2700	2700	2700	0
521	20240716	110500	29262045	2700	2700	2700	2700	0
522	20240716	110400	29262045	2700	2700	2700	2700	0
523	20240716	110300	29262045	2700	2700	2700	2700	0
524	20240716	110200	29262045	2700	2700	2700	2700	1
525	20240716	110100	29259345	2700	2700	2700	2700	0
526	20240716	110000	29259345	2700	2700	2700	2700	0
527	20240716	105900	29259345	2700	2695	2700	2690	421
528	20240716	105800	28125865	2700	2700	2700	2700	0
529	20240716	105700	28125865	2700	2700	2700	2700	0
530	20240716	105600	28125865	2700	2700	2700	2700	0
531	20240716	105500	28125865	2700	2700	2700	2700	110
532	20240716	105400	27828865	2695	2695	2695	2695	49
533	20240716	105300	27696810	2700	2700	2700	2700	0
534	20240716	105200	27696810	2700	2700	2700	2700	2
535	20240716	105100	27691410	2700	2700	2700	2700	0
536	20240716	105000	27691410	2700	2700	2700	2700	1
537	20240716	104900	27688710	2700	2700	2700	2700	0
538	20240716	104800	27688710	2700	2700	2700	2700	0
539	20240716	104700	27688710	2700	2700	2700	2700	0
540	20240716	104600	27688710	2700	2690	2700	2690	1001
541	20240716	104500	24996010	2695	2695	2695	2695	0
542	20240716	104400	24996010	2695	2695	2695	2695	0
543	20240716	104300	24996010	2695	2695	2695	2695	900
544	20240716	104200	22570510	2695	2695	2695	2695	0
545	20240716	104100	22570510	2695	2695	2695	2695	3
546	20240716	104000	22562425	2695	2700	2700	2695	102
547	20240716	103900	22287525	2700	2700	2700	2700	0
548	20240716	103800	22287525	2700	2700	2700	2700	20
549	20240716	103700	22233525	2700	2700	2700	2700	0
550	20240716	103600	22233525	2700	2700	2700	2700	0
551	20240716	103500	22233525	2700	2700	2700	2695	3
552	20240716	103400	22225430	2695	2695	2695	2695	0
553	20240716	103300	22225430	2695	2695	2695	2695	0
554	20240716	103200	22225430	2695	2695	2695	2695	842
555	20240716	103100	19956240	2695	2695	2695	2695	0
556	20240716	103000	19956240	2695	2695	2695	2695	0
557	20240716	102900	19956240	2695	2695	2695	2695	0
558	20240716	102800	19956240	2695	2695	2695	2695	0
559	20240716	102700	19956240	2695	2695	2695	2695	0
560	20240716	102600	19956240	2695	2695	2695	2695	0
561	20240716	102500	19956240	2695	2695	2695	2695	500
562	20240716	102400	18608740	2700	2700	2700	2700	1
563	20240716	102300	18606040	2700	2700	2700	2700	0
564	20240716	102200	18606040	2700	2700	2700	2700	0
565	20240716	102100	18606040	2700	2700	2700	2700	0
566	20240716	102000	18606040	2700	2700	2700	2700	0
567	20240716	101900	18606040	2700	2700	2700	2700	0
568	20240716	101800	18606040	2700	2700	2700	2700	0
569	20240716	101700	18606040	2700	2700	2700	2700	1
570	20240716	101600	18603340	2700	2700	2700	2700	30
571	20240716	101500	18522340	2695	2695	2695	2695	50
572	20240716	101400	18387590	2695	2695	2695	2695	49
573	20240716	101300	18255535	2695	2695	2695	2695	0
574	20240716	101200	18255535	2695	2695	2695	2695	0
575	20240716	101100	18255535	2695	2695	2695	2695	39
576	20240716	101000	18150430	2700	2700	2700	2700	2
577	20240716	100900	18145030	2695	2695	2695	2695	0
578	20240716	100800	18145030	2695	2695	2695	2695	13
579	20240716	100700	18109995	2695	2695	2695	2695	0
580	20240716	100600	18109995	2695	2695	2695	2695	39
581	20240716	100500	18004890	2700	2700	2700	2700	0
582	20240716	100400	18004890	2700	2700	2700	2700	2
583	20240716	100300	17999490	2695	2695	2695	2695	0
584	20240716	100200	17999490	2695	2700	2700	2695	322
585	20240716	100100	17131675	2700	2695	2700	2695	651
586	20240716	100000	15377225	2700	2700	2700	2700	0
587	20240716	095900	15377225	2700	2700	2700	2700	0
588	20240716	095800	15377225	2700	2700	2700	2700	1
589	20240716	095700	15374525	2700	2700	2700	2700	0
590	20240716	095600	15374525	2700	2700	2700	2700	120
591	20240716	095500	15050525	2700	2700	2700	2700	0
592	20240716	095400	15050525	2700	2700	2700	2700	371
593	20240716	095300	14048825	2700	2700	2700	2700	2
594	20240716	095200	14043425	2700	2700	2700	2700	1
595	20240716	095100	14040725	2700	2700	2700	2700	1
596	20240716	095000	14038025	2700	2700	2700	2700	1
597	20240716	094900	14035325	2700	2700	2700	2695	53
598	20240716	094800	13892480	2695	2695	2695	2695	0
599	20240716	094700	13892480	2695	2700	2700	2695	4
600	20240716	094600	13881695	2700	2700	2700	2700	103
601	20240716	094500	13603595	2700	2700	2700	2700	2
602	20240716	094400	13598195	2700	2700	2700	2700	0
603	20240716	094300	13598195	2700	2695	2700	2695	52
604	20240716	094200	13458050	2700	2695	2700	2695	6
605	20240716	094100	13441875	2700	2700	2700	2700	0
606	20240716	094000	13441875	2700	2700	2700	2700	0
607	20240716	093900	13441875	2700	2700	2700	2700	1
608	20240716	093800	13439175	2700	2700	2700	2700	2
609	20240716	093700	13433775	2695	2700	2700	2695	941
610	20240716	093600	10897775	2700	2700	2700	2700	1
611	20240716	093500	10895075	2700	2700	2700	2700	1
612	20240716	093400	10892375	2700	2700	2700	2700	205
613	20240716	093300	10338875	2700	2700	2700	2700	1
614	20240716	093200	10336175	2700	2700	2700	2700	0
615	20240716	093100	10336175	2700	2700	2700	2700	0
616	20240716	093000	10336175	2700	2700	2700	2700	11
617	20240716	092900	10306475	2700	2700	2700	2700	2
618	20240716	092800	10301075	2700	2700	2700	2700	0
619	20240716	092700	10301075	2700	2700	2700	2700	2
620	20240716	092600	10295675	2700	2700	2700	2700	2
621	20240716	092500	10290275	2690	2695	2695	2690	1151
622	20240716	092400	7193830	2700	2700	2700	2700	2
623	20240716	092300	7188430	2700	2700	2700	2700	400
624	20240716	092200	6108430	2700	2700	2700	2700	1
625	20240716	092100	6105730	2700	2700	2700	2700	0
626	20240716	092000	6105730	2700	2700	2700	2700	1
627	20240716	091900	6103030	2700	2700	2700	2700	1
628	20240716	091800	6100330	2700	2700	2700	2700	1
629	20240716	091700	6097630	2700	2700	2700	2700	0
630	20240716	091600	6097630	2700	2700	2700	2700	1
631	20240716	091500	6094930	2700	2700	2700	2700	0
632	20240716	091400	6094930	2700	2700	2700	2700	0
633	20240716	091300	6094930	2700	2700	2700	2700	0
634	20240716	091200	6094930	2700	2700	2700	2700	0
635	20240716	091100	6094930	2700	2700	2700	2700	41
636	20240716	091000	5984230	2700	2700	2700	2700	0
637	20240716	090900	5984230	2700	2700	2700	2700	2
638	20240716	090800	5978830	2685	2685	2685	2685	0
639	20240716	090700	5978830	2685	2690	2690	2685	243
640	20240716	090600	5325225	2700	2700	2700	2700	0
641	20240716	090500	5325225	2700	2700	2700	2700	17
642	20240716	090400	5279325	2685	2685	2685	2685	0
643	20240716	090300	5279325	2685	2685	2685	2685	238
644	20240716	090200	4640295	2685	2695	2695	2685	1550
645	20240716	090100	477560	2695	2695	2695	2695	52
646	20240716	090000	337420	2695	2700	2700	2695	125