KissMeData/023000/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	190900	16687105	2715	2715	2715	2715	261
3	20240708	190800	16687105	2715	2715	2715	2715	0
4	20240708	190700	16687105	2715	2715	2715	2715	0
5	20240708	190600	16687105	2715	2715	2715	2715	0
6	20240708	190500	16687105	2715	2715	2715	2715	0
7	20240708	190400	16687105	2715	2715	2715	2715	0
8	20240708	190300	16687105	2715	2715	2715	2715	0
9	20240708	190200	16687105	2715	2715	2715	2715	0
10	20240708	190100	16687105	2715	2715	2715	2715	0
11	20240708	190000	16687105	2715	2715	2715	2715	0
12	20240708	185900	16687105	2715	2715	2715	2715	0
13	20240708	185800	16687105	2715	2715	2715	2715	0
14	20240708	185700	16687105	2715	2715	2715	2715	0
15	20240708	185600	16687105	2715	2715	2715	2715	0
16	20240708	185500	16687105	2715	2715	2715	2715	0
17	20240708	185400	16687105	2715	2715	2715	2715	0
18	20240708	185300	16687105	2715	2715	2715	2715	0
19	20240708	185200	16687105	2715	2715	2715	2715	0
20	20240708	185100	16687105	2715	2715	2715	2715	0
21	20240708	185000	16687105	2715	2715	2715	2715	0
22	20240708	184900	16687105	2715	2715	2715	2715	0
23	20240708	184800	16687105	2715	2715	2715	2715	0
24	20240708	184700	16687105	2715	2715	2715	2715	0
25	20240708	184600	16687105	2715	2715	2715	2715	0
26	20240708	184500	16687105	2715	2715	2715	2715	0
27	20240708	184400	16687105	2715	2715	2715	2715	0
28	20240708	184300	16687105	2715	2715	2715	2715	0
29	20240708	184200	16687105	2715	2715	2715	2715	0
30	20240708	184100	16687105	2715	2715	2715	2715	0
31	20240708	184000	16687105	2715	2715	2715	2715	0
32	20240708	183900	16687105	2715	2715	2715	2715	261
33	20240708	183800	16687105	2715	2715	2715	2715	0
34	20240708	183700	16687105	2715	2715	2715	2715	0
35	20240708	183600	16687105	2715	2715	2715	2715	0
36	20240708	183500	16687105	2715	2715	2715	2715	0
37	20240708	183400	16687105	2715	2715	2715	2715	0
38	20240708	183300	16687105	2715	2715	2715	2715	0
39	20240708	183200	16687105	2715	2715	2715	2715	0
40	20240708	183100	16687105	2715	2715	2715	2715	0
41	20240708	183000	16687105	2715	2715	2715	2715	0
42	20240708	182900	16687105	2715	2715	2715	2715	0
43	20240708	182800	16687105	2715	2715	2715	2715	0
44	20240708	182700	16687105	2715	2715	2715	2715	0
45	20240708	182600	16687105	2715	2715	2715	2715	0
46	20240708	182500	16687105	2715	2715	2715	2715	0
47	20240708	182400	16687105	2715	2715	2715	2715	0
48	20240708	182300	16687105	2715	2715	2715	2715	0
49	20240708	182200	16687105	2715	2715	2715	2715	0
50	20240708	182100	16687105	2715	2715	2715	2715	0
51	20240708	182000	16687105	2715	2715	2715	2715	0
52	20240708	181900	16687105	2715	2715	2715	2715	0
53	20240708	181800	16687105	2715	2715	2715	2715	0
54	20240708	181700	16687105	2715	2715	2715	2715	0
55	20240708	181600	16687105	2715	2715	2715	2715	0
56	20240708	181500	16687105	2715	2715	2715	2715	0
57	20240708	181400	16687105	2715	2715	2715	2715	0
58	20240708	181300	16687105	2715	2715	2715	2715	0
59	20240708	181200	16687105	2715	2715	2715	2715	0
60	20240708	181100	16687105	2715	2715	2715	2715	0
61	20240708	181000	16687105	2715	2715	2715	2715	0
62	20240708	180900	16687105	2715	2715	2715	2715	261
63	20240708	180800	16687105	2715	2715	2715	2715	0
64	20240708	180700	16687105	2715	2715	2715	2715	0
65	20240708	180600	16687105	2715	2715	2715	2715	0
66	20240708	180500	16687105	2715	2715	2715	2715	0
67	20240708	180400	16687105	2715	2715	2715	2715	0
68	20240708	180300	16687105	2715	2715	2715	2715	0
69	20240708	180200	16687105	2715	2715	2715	2715	0
70	20240708	180100	16687105	2715	2715	2715	2715	0
71	20240708	180000	16687105	2715	2715	2715	2715	0
72	20240708	175900	16687105	2715	2715	2715	2715	0
73	20240708	175800	16687105	2715	2715	2715	2715	0
74	20240708	175700	16687105	2715	2715	2715	2715	0
75	20240708	175600	16687105	2715	2715	2715	2715	0
76	20240708	175500	16687105	2715	2715	2715	2715	0
77	20240708	175400	16687105	2715	2715	2715	2715	0
78	20240708	175300	16687105	2715	2715	2715	2715	0
79	20240708	175200	16687105	2715	2715	2715	2715	0
80	20240708	175100	16687105	2715	2715	2715	2715	0
81	20240708	175000	16687105	2715	2715	2715	2715	0
82	20240708	174900	16687105	2715	2715	2715	2715	0
83	20240708	174800	16687105	2715	2715	2715	2715	0
84	20240708	174700	16687105	2715	2715	2715	2715	0
85	20240708	174600	16687105	2715	2715	2715	2715	0
86	20240708	174500	16687105	2715	2715	2715	2715	0
87	20240708	174400	16687105	2715	2715	2715	2715	0
88	20240708	174300	16687105	2715	2715	2715	2715	0
89	20240708	174200	16687105	2715	2715	2715	2715	0
90	20240708	174100	16687105	2715	2715	2715	2715	0
91	20240708	174000	16687105	2715	2715	2715	2715	0
92	20240708	173900	16687105	2715	2715	2715	2715	261
93	20240708	173800	16687105	2715	2715	2715	2715	0
94	20240708	173700	16687105	2715	2715	2715	2715	0
95	20240708	173600	16687105	2715	2715	2715	2715	0
96	20240708	173500	16687105	2715	2715	2715	2715	0
97	20240708	173400	16687105	2715	2715	2715	2715	0
98	20240708	173300	16687105	2715	2715	2715	2715	0
99	20240708	173200	16687105	2715	2715	2715	2715	0
100	20240708	173100	16687105	2715	2715	2715	2715	0
101	20240708	173000	16687105	2715	2715	2715	2715	0
102	20240708	172900	16687105	2715	2715	2715	2715	0
103	20240708	172800	16687105	2715	2715	2715	2715	0
104	20240708	172700	16687105	2715	2715	2715	2715	0
105	20240708	172600	16687105	2715	2715	2715	2715	0
106	20240708	172500	16687105	2715	2715	2715	2715	0
107	20240708	172400	16687105	2715	2715	2715	2715	0
108	20240708	172300	16687105	2715	2715	2715	2715	0
109	20240708	172200	16687105	2715	2715	2715	2715	0
110	20240708	172100	16687105	2715	2715	2715	2715	0
111	20240708	172000	16687105	2715	2715	2715	2715	0
112	20240708	171900	16687105	2715	2715	2715	2715	0
113	20240708	171800	16687105	2715	2715	2715	2715	0
114	20240708	171700	16687105	2715	2715	2715	2715	0
115	20240708	171600	16687105	2715	2715	2715	2715	0
116	20240708	171500	16687105	2715	2715	2715	2715	0
117	20240708	171400	16687105	2715	2715	2715	2715	0
118	20240708	171300	16687105	2715	2715	2715	2715	0
119	20240708	171200	16687105	2715	2715	2715	2715	0
120	20240708	171100	16687105	2715	2715	2715	2715	0
121	20240708	171000	16687105	2715	2715	2715	2715	0
122	20240708	170900	16687105	2715	2715	2715	2715	261
123	20240708	170800	16687105	2715	2715	2715	2715	0
124	20240708	170700	16687105	2715	2715	2715	2715	0
125	20240708	170600	16687105	2715	2715	2715	2715	0
126	20240708	170500	16687105	2715	2715	2715	2715	0
127	20240708	170400	16687105	2715	2715	2715	2715	0
128	20240708	170300	16687105	2715	2715	2715	2715	0
129	20240708	170200	16687105	2715	2715	2715	2715	0
130	20240708	170100	16687105	2715	2715	2715	2715	0
131	20240708	170000	16687105	2715	2715	2715	2715	0
132	20240708	165900	16687105	2715	2715	2715	2715	0
133	20240708	165800	16687105	2715	2715	2715	2715	0
134	20240708	165700	16687105	2715	2715	2715	2715	0
135	20240708	165600	16687105	2715	2715	2715	2715	0
136	20240708	165500	16687105	2715	2715	2715	2715	0
137	20240708	165400	16687105	2715	2715	2715	2715	0
138	20240708	165300	16687105	2715	2715	2715	2715	0
139	20240708	165200	16687105	2715	2715	2715	2715	0
140	20240708	165100	16687105	2715	2715	2715	2715	0
141	20240708	165000	16687105	2715	2715	2715	2715	0
142	20240708	164900	16687105	2715	2715	2715	2715	0
143	20240708	164800	16687105	2715	2715	2715	2715	0
144	20240708	164700	16687105	2715	2715	2715	2715	0
145	20240708	164600	16687105	2715	2715	2715	2715	0
146	20240708	164500	16687105	2715	2715	2715	2715	0
147	20240708	164400	16687105	2715	2715	2715	2715	0
148	20240708	164300	16687105	2715	2715	2715	2715	0
149	20240708	164200	16687105	2715	2715	2715	2715	0
150	20240708	164100	16687105	2715	2715	2715	2715	0
151	20240708	164000	16687105	2715	2715	2715	2715	0
152	20240708	163900	16687105	2715	2715	2715	2715	261
153	20240708	163800	16687105	2715	2715	2715	2715	0
154	20240708	163700	16687105	2715	2715	2715	2715	0
155	20240708	163600	16687105	2715	2715	2715	2715	0
156	20240708	163500	16687105	2715	2715	2715	2715	0
157	20240708	163400	16687105	2715	2715	2715	2715	0
158	20240708	163300	16687105	2715	2715	2715	2715	0
159	20240708	163200	16687105	2715	2715	2715	2715	0
160	20240708	163100	16687105	2715	2715	2715	2715	0
161	20240708	163000	16687105	2715	2715	2715	2715	0
162	20240708	162900	16687105	2715	2715	2715	2715	0
163	20240708	162800	16687105	2715	2715	2715	2715	0
164	20240708	162700	16687105	2715	2715	2715	2715	0
165	20240708	162600	16687105	2715	2715	2715	2715	0
166	20240708	162500	16687105	2715	2715	2715	2715	0
167	20240708	162400	16687105	2715	2715	2715	2715	0
168	20240708	162300	16687105	2715	2715	2715	2715	0
169	20240708	162200	16687105	2715	2715	2715	2715	0
170	20240708	162100	16687105	2715	2715	2715	2715	0
171	20240708	162000	16687105	2715	2715	2715	2715	0
172	20240708	161900	16687105	2715	2715	2715	2715	0
173	20240708	161800	16687105	2715	2715	2715	2715	0
174	20240708	161700	16687105	2715	2715	2715	2715	0
175	20240708	161600	16687105	2715	2715	2715	2715	0
176	20240708	161500	16687105	2715	2715	2715	2715	0
177	20240708	161400	16687105	2715	2715	2715	2715	0
178	20240708	161300	16687105	2715	2715	2715	2715	0
179	20240708	161200	16687105	2715	2715	2715	2715	0
180	20240708	161100	16687105	2715	2715	2715	2715	0
181	20240708	161000	16687105	2715	2715	2715	2715	0
182	20240708	160900	16687105	2715	2715	2715	2715	261
183	20240708	160800	16687105	2715	2715	2715	2715	0
184	20240708	160700	16687105	2715	2715	2715	2715	0
185	20240708	160600	16687105	2715	2715	2715	2715	0
186	20240708	160500	16687105	2715	2715	2715	2715	0
187	20240708	160400	16687105	2715	2715	2715	2715	0
188	20240708	160300	16687105	2715	2715	2715	2715	0
189	20240708	160200	16687105	2715	2715	2715	2715	0
190	20240708	160100	16687105	2715	2715	2715	2715	0
191	20240708	160000	16687105	2715	2715	2715	2715	0
192	20240708	155900	16687105	2715	2715	2715	2715	0
193	20240708	155800	16687105	2715	2715	2715	2715	0
194	20240708	155700	16687105	2715	2715	2715	2715	0
195	20240708	155600	16687105	2715	2715	2715	2715	0
196	20240708	155500	16687105	2715	2715	2715	2715	0
197	20240708	155400	16687105	2715	2715	2715	2715	0
198	20240708	155300	16687105	2715	2715	2715	2715	0
199	20240708	155200	16687105	2715	2715	2715	2715	0
200	20240708	155100	16687105	2715	2715	2715	2715	0
201	20240708	155000	16687105	2715	2715	2715	2715	0
202	20240708	154900	16687105	2715	2715	2715	2715	0
203	20240708	154800	16687105	2715	2715	2715	2715	0
204	20240708	154700	16687105	2715	2715	2715	2715	0
205	20240708	154600	16687105	2715	2715	2715	2715	0
206	20240708	154500	16687105	2715	2715	2715	2715	0
207	20240708	154400	16687105	2715	2715	2715	2715	0
208	20240708	154300	16687105	2715	2715	2715	2715	0
209	20240708	154200	16687105	2715	2715	2715	2715	0
210	20240708	154100	16687105	2715	2715	2715	2715	0
211	20240708	154000	16687105	2715	2715	2715	2715	0
212	20240708	153900	16687105	2715	2715	2715	2715	261
213	20240708	153800	16687105	2715	2715	2715	2715	0
214	20240708	153700	16687105	2715	2715	2715	2715	0
215	20240708	153600	16687105	2715	2715	2715	2715	0
216	20240708	153500	16687105	2715	2715	2715	2715	0
217	20240708	153400	16687105	2715	2715	2715	2715	0
218	20240708	153300	16687105	2715	2715	2715	2715	0
219	20240708	153200	16687105	2715	2715	2715	2715	0
220	20240708	153100	16687105	2715	2715	2715	2715	0
221	20240708	153000	16687105	2715	2715	2715	2715	261
222	20240708	152900	15978490	2720	2720	2720	2720	0
223	20240708	152800	15978490	2720	2720	2720	2720	0
224	20240708	152700	15978490	2720	2720	2720	2720	0
225	20240708	152600	15978490	2720	2720	2720	2720	0
226	20240708	152500	15978490	2720	2720	2720	2720	0
227	20240708	152400	15978490	2720	2720	2720	2720	0
228	20240708	152300	15978490	2720	2720	2720	2720	0
229	20240708	152200	15978490	2720	2720	2720	2720	0
230	20240708	152100	15978490	2720	2720	2720	2720	0
231	20240708	152000	15978490	2720	2720	2720	2720	0
232	20240708	151900	15978490	2720	2720	2725	2720	261
233	20240708	151800	15268540	2720	2720	2720	2720	47
234	20240708	151700	15140700	2720	2720	2720	2720	39
235	20240708	151600	15034620	2720	2725	2725	2720	8
236	20240708	151500	15012845	2730	2720	2730	2720	33
237	20240708	151400	14923075	2720	2720	2720	2720	0
238	20240708	151300	14923075	2720	2720	2720	2720	17
239	20240708	151200	14876835	2725	2725	2725	2725	4
240	20240708	151100	14865935	2725	2725	2725	2725	25
241	20240708	151000	14797810	2725	2725	2725	2725	0
242	20240708	150900	14797810	2725	2725	2725	2725	25
243	20240708	150800	14729685	2725	2725	2725	2725	20
244	20240708	150700	14675185	2725	2725	2725	2725	0
245	20240708	150600	14675185	2725	2725	2730	2725	40
246	20240708	150500	14566085	2725	2725	2725	2725	17
247	20240708	150400	14519760	2725	2725	2725	2725	7
248	20240708	150300	14500685	2725	2725	2725	2725	6
249	20240708	150200	14484335	2725	2730	2730	2725	195
250	20240708	150100	13952810	2730	2735	2735	2730	19
251	20240708	150000	13900925	2735	2735	2735	2735	5
252	20240708	145900	13887250	2740	2740	2740	2740	0
253	20240708	145800	13887250	2740	2740	2740	2740	0
254	20240708	145700	13887250	2740	2740	2740	2740	0
255	20240708	145600	13887250	2740	2740	2740	2740	0
256	20240708	145500	13887250	2740	2740	2740	2740	0
257	20240708	145400	13887250	2740	2740	2740	2740	0
258	20240708	145300	13887250	2740	2740	2740	2740	0
259	20240708	145200	13887250	2740	2740	2740	2740	0
260	20240708	145100	13887250	2740	2740	2740	2740	0
261	20240708	145000	13887250	2740	2740	2740	2740	0
262	20240708	144900	13887250	2740	2740	2740	2740	0
263	20240708	144800	13887250	2740	2740	2740	2740	0
264	20240708	144700	13887250	2740	2740	2740	2740	0
265	20240708	144600	13887250	2740	2740	2740	2740	0
266	20240708	144500	13887250	2740	2740	2740	2740	0
267	20240708	144400	13887250	2740	2740	2740	2740	0
268	20240708	144300	13887250	2740	2740	2740	2740	0
269	20240708	144200	13887250	2740	2740	2740	2740	0
270	20240708	144100	13887250	2740	2740	2740	2740	0
271	20240708	144000	13887250	2740	2740	2740	2740	0
272	20240708	143900	13887250	2740	2740	2740	2740	0
273	20240708	143800	13887250	2740	2740	2740	2740	1
274	20240708	143700	13884510	2740	2740	2740	2740	0
275	20240708	143600	13884510	2740	2740	2740	2740	0
276	20240708	143500	13884510	2740	2740	2740	2740	0
277	20240708	143400	13884510	2740	2740	2740	2740	0
278	20240708	143300	13884510	2740	2740	2740	2740	0
279	20240708	143200	13884510	2740	2740	2740	2740	0
280	20240708	143100	13884510	2740	2740	2740	2740	0
281	20240708	143000	13884510	2740	2740	2740	2740	0
282	20240708	142900	13884510	2740	2740	2740	2740	5
283	20240708	142800	13870810	2740	2740	2740	2740	110
284	20240708	142700	13569410	2740	2740	2740	2740	0
285	20240708	142600	13569410	2740	2740	2740	2740	0
286	20240708	142500	13569410	2740	2740	2740	2740	0
287	20240708	142400	13569410	2740	2740	2740	2740	0
288	20240708	142300	13569410	2740	2740	2740	2740	0
289	20240708	142200	13569410	2740	2740	2740	2740	0
290	20240708	142100	13569410	2740	2740	2740	2740	0
291	20240708	142000	13569410	2740	2740	2740	2740	1
292	20240708	141900	13566670	2735	2735	2735	2735	0
293	20240708	141800	13566670	2735	2735	2735	2735	0
294	20240708	141700	13566670	2735	2735	2735	2735	0
295	20240708	141600	13566670	2735	2735	2735	2735	0
296	20240708	141500	13566670	2735	2735	2735	2735	0
297	20240708	141400	13566670	2735	2735	2735	2735	0
298	20240708	141300	13566670	2735	2735	2735	2735	0
299	20240708	141200	13566670	2735	2735	2735	2735	0
300	20240708	141100	13566670	2735	2735	2735	2735	0
301	20240708	141000	13566670	2735	2735	2735	2735	0
302	20240708	140900	13566670	2735	2735	2735	2735	0
303	20240708	140800	13566670	2735	2735	2735	2735	0
304	20240708	140700	13566670	2735	2735	2735	2735	0
305	20240708	140600	13566670	2735	2735	2735	2735	0
306	20240708	140500	13566670	2735	2735	2735	2735	0
307	20240708	140400	13566670	2735	2735	2735	2735	3
308	20240708	140300	13558465	2730	2730	2730	2730	0
309	20240708	140200	13558465	2730	2730	2730	2730	0
310	20240708	140100	13558465	2730	2730	2730	2730	0
311	20240708	140000	13558465	2730	2730	2730	2730	0
312	20240708	135900	13558465	2730	2730	2730	2730	0
313	20240708	135800	13558465	2730	2730	2730	2730	0
314	20240708	135700	13558465	2730	2730	2730	2730	0
315	20240708	135600	13558465	2730	2730	2730	2730	0
316	20240708	135500	13558465	2730	2730	2730	2730	0
317	20240708	135400	13558465	2730	2730	2730	2730	0
318	20240708	135300	13558465	2730	2730	2730	2730	0
319	20240708	135200	13558465	2730	2730	2730	2730	0
320	20240708	135100	13558465	2730	2730	2730	2730	0
321	20240708	135000	13558465	2730	2730	2730	2730	0
322	20240708	134900	13558465	2730	2730	2730	2730	0
323	20240708	134800	13558465	2730	2730	2730	2730	0
324	20240708	134700	13558465	2730	2730	2730	2730	0
325	20240708	134600	13558465	2730	2730	2730	2730	0
326	20240708	134500	13558465	2730	2730	2730	2730	0
327	20240708	134400	13558465	2730	2730	2730	2730	4
328	20240708	134300	13547545	2730	2730	2730	2730	0
329	20240708	134200	13547545	2730	2730	2730	2730	0
330	20240708	134100	13547545	2730	2730	2730	2730	0
331	20240708	134000	13547545	2730	2730	2730	2730	0
332	20240708	133900	13547545	2730	2730	2730	2730	0
333	20240708	133800	13547545	2730	2730	2730	2730	0
334	20240708	133700	13547545	2730	2730	2730	2730	0
335	20240708	133600	13547545	2730	2730	2730	2730	0
336	20240708	133500	13547545	2730	2730	2730	2730	0
337	20240708	133400	13547545	2730	2730	2730	2730	0
338	20240708	133300	13547545	2730	2730	2730	2730	0
339	20240708	133200	13547545	2730	2730	2730	2730	0
340	20240708	133100	13547545	2730	2730	2730	2730	0
341	20240708	133000	13547545	2730	2730	2730	2730	0
342	20240708	132900	13547545	2730	2730	2730	2730	0
343	20240708	132800	13547545	2730	2730	2730	2730	0
344	20240708	132700	13547545	2730	2730	2730	2730	0
345	20240708	132600	13547545	2730	2730	2730	2730	0
346	20240708	132500	13547545	2730	2735	2735	2730	3
347	20240708	132400	13539350	2740	2740	2740	2740	0
348	20240708	132300	13539350	2740	2740	2740	2740	0
349	20240708	132200	13539350	2740	2740	2740	2740	0
350	20240708	132100	13539350	2740	2740	2740	2740	0
351	20240708	132000	13539350	2740	2735	2740	2735	9
352	20240708	131900	13514730	2735	2735	2735	2735	0
353	20240708	131800	13514730	2735	2735	2735	2735	0
354	20240708	131700	13514730	2735	2735	2735	2735	0
355	20240708	131600	13514730	2735	2735	2735	2735	0
356	20240708	131500	13514730	2735	2735	2735	2735	0
357	20240708	131400	13514730	2735	2735	2735	2735	0
358	20240708	131300	13514730	2735	2735	2735	2735	0
359	20240708	131200	13514730	2735	2735	2735	2735	0
360	20240708	131100	13514730	2735	2735	2735	2735	0
361	20240708	131000	13514730	2735	2735	2735	2735	0
362	20240708	130900	13514730	2735	2735	2735	2735	30
363	20240708	130800	13432680	2735	2735	2735	2735	0
364	20240708	130700	13432680	2735	2735	2735	2735	0
365	20240708	130600	13432680	2735	2735	2735	2735	0
366	20240708	130500	13432680	2735	2735	2735	2735	0
367	20240708	130400	13432680	2735	2735	2735	2735	0
368	20240708	130300	13432680	2735	2735	2735	2735	0
369	20240708	130200	13432680	2735	2735	2735	2735	0
370	20240708	130100	13432680	2735	2735	2735	2735	0
371	20240708	130000	13432680	2735	2735	2735	2735	0
372	20240708	125900	13432680	2735	2735	2735	2735	0
373	20240708	125800	13432680	2735	2735	2735	2735	0
374	20240708	125700	13432680	2735	2735	2735	2735	0
375	20240708	125600	13432680	2735	2735	2735	2735	0
376	20240708	125500	13432680	2735	2735	2735	2735	0
377	20240708	125400	13432680	2735	2735	2735	2735	0
378	20240708	125300	13432680	2735	2735	2735	2735	0
379	20240708	125200	13432680	2735	2735	2735	2735	0
380	20240708	125100	13432680	2735	2735	2735	2735	0
381	20240708	125000	13432680	2735	2735	2735	2735	0
382	20240708	124900	13432680	2735	2735	2735	2735	0
383	20240708	124800	13432680	2735	2735	2735	2735	0
384	20240708	124700	13432680	2735	2735	2735	2735	0
385	20240708	124600	13432680	2735	2735	2735	2735	0
386	20240708	124500	13432680	2735	2735	2735	2735	0
387	20240708	124400	13432680	2735	2735	2735	2735	0
388	20240708	124300	13432680	2735	2735	2735	2735	0
389	20240708	124200	13432680	2735	2735	2735	2735	0
390	20240708	124100	13432680	2735	2735	2735	2735	0
391	20240708	124000	13432680	2735	2735	2735	2735	5
392	20240708	123900	13419005	2735	2735	2735	2735	0
393	20240708	123800	13419005	2735	2735	2735	2735	0
394	20240708	123700	13419005	2735	2735	2735	2735	0
395	20240708	123600	13419005	2735	2735	2735	2735	0
396	20240708	123500	13419005	2735	2735	2735	2735	0
397	20240708	123400	13419005	2735	2735	2735	2735	0
398	20240708	123300	13419005	2735	2735	2735	2735	0
399	20240708	123200	13419005	2735	2735	2735	2735	0
400	20240708	123100	13419005	2735	2735	2735	2735	0
401	20240708	123000	13419005	2735	2735	2735	2735	0
402	20240708	122900	13419005	2735	2735	2735	2735	0
403	20240708	122800	13419005	2735	2735	2735	2735	4
404	20240708	122700	13408065	2735	2735	2735	2735	0
405	20240708	122600	13408065	2735	2735	2735	2735	32
406	20240708	122500	13320545	2730	2730	2730	2730	0
407	20240708	122400	13320545	2730	2730	2730	2730	0
408	20240708	122300	13320545	2730	2730	2730	2730	0
409	20240708	122200	13320545	2730	2730	2730	2730	9
410	20240708	122100	13295975	2730	2730	2730	2730	0
411	20240708	122000	13295975	2730	2730	2730	2730	0
412	20240708	121900	13295975	2730	2730	2730	2730	0
413	20240708	121800	13295975	2730	2730	2730	2730	0
414	20240708	121700	13295975	2730	2730	2730	2730	0
415	20240708	121600	13295975	2730	2730	2730	2730	0
416	20240708	121500	13295975	2730	2730	2730	2730	0
417	20240708	121400	13295975	2730	2730	2730	2730	0
418	20240708	121300	13295975	2730	2730	2730	2730	0
419	20240708	121200	13295975	2730	2730	2730	2730	110
420	20240708	121100	12995675	2730	2730	2730	2730	0
421	20240708	121000	12995675	2730	2730	2730	2730	0
422	20240708	120900	12995675	2730	2730	2730	2730	0
423	20240708	120800	12995675	2730	2730	2730	2730	0
424	20240708	120700	12995675	2730	2730	2730	2730	0
425	20240708	120600	12995675	2730	2730	2730	2730	0
426	20240708	120500	12995675	2730	2730	2730	2730	0
427	20240708	120400	12995675	2730	2730	2730	2730	0
428	20240708	120300	12995675	2730	2730	2730	2730	0
429	20240708	120200	12995675	2730	2730	2730	2730	0
430	20240708	120100	12995675	2730	2730	2730	2730	0
431	20240708	120000	12995675	2730	2730	2730	2730	5
432	20240708	115900	12982025	2740	2740	2740	2740	0
433	20240708	115800	12982025	2740	2740	2740	2740	0
434	20240708	115700	12982025	2740	2740	2740	2740	0
435	20240708	115600	12982025	2740	2740	2740	2740	0
436	20240708	115500	12982025	2740	2740	2740	2740	0
437	20240708	115400	12982025	2740	2740	2740	2740	0
438	20240708	115300	12982025	2740	2740	2740	2740	0
439	20240708	115200	12982025	2740	2740	2740	2740	0
440	20240708	115100	12982025	2740	2740	2740	2740	0
441	20240708	115000	12982025	2740	2740	2740	2740	0
442	20240708	114900	12982025	2740	2740	2740	2740	0
443	20240708	114800	12982025	2740	2740	2740	2740	0
444	20240708	114700	12982025	2740	2740	2740	2740	0
445	20240708	114600	12982025	2740	2740	2740	2740	0
446	20240708	114500	12982025	2740	2740	2740	2740	0
447	20240708	114400	12982025	2740	2740	2740	2740	0
448	20240708	114300	12982025	2740	2740	2740	2740	0
449	20240708	114200	12982025	2740	2740	2740	2740	0
450	20240708	114100	12982025	2740	2740	2740	2740	0
451	20240708	114000	12982025	2740	2740	2740	2740	0
452	20240708	113900	12982025	2740	2740	2740	2740	0
453	20240708	113800	12982025	2740	2740	2740	2740	0
454	20240708	113700	12982025	2740	2740	2740	2740	0
455	20240708	113600	12982025	2740	2740	2740	2740	0
456	20240708	113500	12982025	2740	2740	2740	2740	0
457	20240708	113400	12982025	2740	2740	2740	2740	0
458	20240708	113300	12982025	2740	2740	2740	2740	0
459	20240708	113200	12982025	2740	2740	2740	2740	0
460	20240708	113100	12982025	2740	2740	2740	2740	0
461	20240708	113000	12982025	2740	2740	2740	2740	0
462	20240708	112900	12982025	2740	2740	2740	2740	0
463	20240708	112800	12982025	2740	2740	2740	2740	0
464	20240708	112700	12982025	2740	2740	2740	2740	0
465	20240708	112600	12982025	2740	2740	2740	2740	0
466	20240708	112500	12982025	2740	2740	2740	2740	0
467	20240708	112400	12982025	2740	2740	2740	2740	0
468	20240708	112300	12982025	2740	2740	2740	2740	0
469	20240708	112200	12982025	2740	2740	2740	2740	0
470	20240708	112100	12982025	2740	2740	2740	2740	0
471	20240708	112000	12982025	2740	2740	2740	2740	0
472	20240708	111900	12982025	2740	2740	2740	2740	0
473	20240708	111800	12982025	2740	2740	2740	2740	0
474	20240708	111700	12982025	2740	2740	2740	2740	0
475	20240708	111600	12982025	2740	2740	2740	2740	0
476	20240708	111500	12982025	2740	2740	2740	2740	0
477	20240708	111400	12982025	2740	2740	2740	2740	0
478	20240708	111300	12982025	2740	2740	2740	2740	0
479	20240708	111200	12982025	2740	2740	2740	2740	0
480	20240708	111100	12982025	2740	2740	2740	2740	0
481	20240708	111000	12982025	2740	2740	2740	2740	0
482	20240708	110900	12982025	2740	2740	2740	2740	0
483	20240708	110800	12982025	2740	2740	2740	2740	0
484	20240708	110700	12982025	2740	2740	2740	2740	0
485	20240708	110600	12982025	2740	2740	2740	2740	0
486	20240708	110500	12982025	2740	2740	2740	2740	0
487	20240708	110400	12982025	2740	2740	2740	2740	0
488	20240708	110300	12982025	2740	2740	2740	2740	0
489	20240708	110200	12982025	2740	2740	2740	2740	0
490	20240708	110100	12982025	2740	2740	2740	2740	0
491	20240708	110000	12982025	2740	2740	2740	2740	0
492	20240708	105900	12982025	2740	2740	2740	2740	0
493	20240708	105800	12982025	2740	2740	2740	2740	0
494	20240708	105700	12982025	2740	2740	2740	2740	0
495	20240708	105600	12982025	2740	2740	2740	2740	0
496	20240708	105500	12982025	2740	2740	2740	2740	0
497	20240708	105400	12982025	2740	2740	2740	2740	0
498	20240708	105300	12982025	2740	2740	2740	2740	0
499	20240708	105200	12982025	2740	2740	2750	2735	1194
500	20240708	105100	9716340	2750	2730	2750	2730	144
501	20240708	105000	9322965	2725	2725	2725	2725	53
502	20240708	104900	9178540	2725	2725	2725	2725	0
503	20240708	104800	9178540	2725	2715	2735	2710	762
504	20240708	104700	7112605	2720	2745	2745	2720	1264
505	20240708	104600	3656445	2750	2750	2750	2750	0
506	20240708	104500	3656445	2750	2750	2750	2750	5
507	20240708	104400	3642695	2745	2730	2745	2730	14
508	20240708	104300	3604350	2730	2730	2730	2730	7
509	20240708	104200	3585240	2730	2730	2730	2730	8
510	20240708	104100	3563400	2730	2730	2730	2730	48
511	20240708	104000	3432360	2730	2730	2730	2730	1
512	20240708	103900	3429630	2720	2720	2720	2720	0
513	20240708	103800	3429630	2720	2720	2720	2720	0
514	20240708	103700	3429630	2720	2720	2720	2720	0
515	20240708	103600	3429630	2720	2725	2725	2720	235
516	20240708	103500	2790385	2730	2740	2740	2730	356
517	20240708	103400	1817945	2745	2745	2745	2745	0
518	20240708	103300	1817945	2745	2745	2745	2745	0
519	20240708	103200	1817945	2745	2745	2745	2745	0
520	20240708	103100	1817945	2745	2745	2745	2745	0
521	20240708	103000	1817945	2745	2745	2745	2745	0
522	20240708	102900	1817945	2745	2745	2745	2745	0
523	20240708	102800	1817945	2745	2745	2745	2745	0
524	20240708	102700	1817945	2745	2745	2745	2745	1
525	20240708	102600	1815200	2740	2740	2740	2740	0
526	20240708	102500	1815200	2740	2740	2740	2740	0
527	20240708	102400	1815200	2740	2740	2740	2740	0
528	20240708	102300	1815200	2740	2740	2740	2740	2
529	20240708	102200	1809720	2745	2745	2745	2745	0
530	20240708	102100	1809720	2745	2745	2745	2745	0
531	20240708	102000	1809720	2745	2745	2745	2745	0
532	20240708	101900	1809720	2745	2745	2745	2745	0
533	20240708	101800	1809720	2745	2745	2745	2745	10
534	20240708	101700	1782270	2750	2750	2750	2750	0
535	20240708	101600	1782270	2750	2750	2750	2750	0
536	20240708	101500	1782270	2750	2745	2750	2745	50
537	20240708	101400	1644780	2745	2745	2745	2745	1
538	20240708	101300	1642035	2745	2745	2745	2745	49
539	20240708	101200	1507530	2745	2745	2745	2745	0
540	20240708	101100	1507530	2745	2745	2745	2745	0
541	20240708	101000	1507530	2745	2745	2745	2745	0
542	20240708	100900	1507530	2745	2745	2745	2745	0
543	20240708	100800	1507530	2745	2745	2745	2745	3
544	20240708	100700	1499295	2750	2750	2750	2750	0
545	20240708	100600	1499295	2750	2750	2750	2750	0
546	20240708	100500	1499295	2750	2750	2750	2750	0
547	20240708	100400	1499295	2750	2750	2750	2750	0
548	20240708	100300	1499295	2750	2750	2750	2750	0
549	20240708	100200	1499295	2750	2750	2750	2750	0
550	20240708	100100	1499295	2750	2745	2750	2745	170
551	20240708	100000	1031840	2745	2745	2745	2745	0
552	20240708	095900	1031840	2745	2745	2745	2745	0
553	20240708	095800	1031840	2745	2745	2745	2745	0
554	20240708	095700	1031840	2745	2745	2745	2745	0
555	20240708	095600	1031840	2745	2740	2745	2740	18
556	20240708	095500	982505	2735	2735	2735	2735	0
557	20240708	095400	982505	2735	2735	2735	2735	1
558	20240708	095300	979770	2735	2735	2735	2735	0
559	20240708	095200	979770	2735	2735	2735	2735	0
560	20240708	095100	979770	2735	2735	2735	2735	0
561	20240708	095000	979770	2735	2735	2735	2735	1
562	20240708	094900	977035	2735	2720	2735	2720	26
563	20240708	094800	906235	2715	2715	2715	2715	0
564	20240708	094700	906235	2715	2715	2715	2715	0
565	20240708	094600	906235	2715	2715	2715	2715	0
566	20240708	094500	906235	2715	2715	2715	2715	0
567	20240708	094400	906235	2715	2715	2715	2715	0
568	20240708	094300	906235	2715	2715	2715	2715	0
569	20240708	094200	906235	2715	2715	2715	2715	0
570	20240708	094100	906235	2715	2710	2715	2710	26
571	20240708	094000	835750	2710	2710	2710	2710	0
572	20240708	093900	835750	2710	2710	2710	2710	3
573	20240708	093800	827620	2705	2705	2705	2705	3
574	20240708	093700	819505	2705	2705	2705	2705	0
575	20240708	093600	819505	2705	2700	2705	2700	18
576	20240708	093500	770900	2705	2705	2705	2705	14
577	20240708	093400	733030	2710	2710	2710	2710	0
578	20240708	093300	733030	2710	2710	2710	2710	20
579	20240708	093200	678830	2710	2710	2710	2710	0
580	20240708	093100	678830	2710	2710	2710	2710	0
581	20240708	093000	678830	2710	2730	2730	2710	75
582	20240708	092900	474730	2750	2750	2750	2750	0
583	20240708	092800	474730	2750	2750	2750	2750	0
584	20240708	092700	474730	2750	2750	2750	2750	0
585	20240708	092600	474730	2750	2740	2750	2740	10
586	20240708	092500	447250	2740	2740	2740	2740	0
587	20240708	092400	447250	2740	2740	2740	2740	0
588	20240708	092300	447250	2740	2740	2740	2740	0
589	20240708	092200	447250	2740	2740	2740	2740	0
590	20240708	092100	447250	2740	2740	2740	2740	0
591	20240708	092000	447250	2740	2740	2740	2740	0
592	20240708	091900	447250	2740	2740	2740	2740	0
593	20240708	091800	447250	2740	2740	2740	2740	0
594	20240708	091700	447250	2740	2740	2740	2740	2
595	20240708	091600	441770	2740	2740	2740	2740	0
596	20240708	091500	441770	2740	2740	2740	2740	1
597	20240708	091400	439030	2750	2740	2750	2740	2
598	20240708	091300	433540	2750	2740	2750	2740	5
599	20240708	091200	419800	2750	2750	2750	2750	0
600	20240708	091100	419800	2750	2740	2750	2740	58
601	20240708	091000	260790	2740	2715	2740	2715	66
602	20240708	090900	81390	2710	2710	2710	2710	0
603	20240708	090800	81390	2710	2710	2710	2710	12
604	20240708	090700	48870	2715	2715	2715	2715	0
605	20240708	090600	48870	2715	2715	2715	2715	0
606	20240708	090500	48870	2715	2715	2715	2715	0
607	20240708	090400	48870	2715	2715	2715	2715	0
608	20240708	090300	48870	2715	2715	2715	2715	0
609	20240708	090200	48870	2715	2715	2715	2715	0
610	20240708	090100	48870	2715	2715	2715	2715	0
611	20240708	090000	48870	2715	2715	2715	2715	18