KissMeData/046120/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	193200	621661030	2990	2990	2990	2990	4498
3	20240715	193100	621661030	2990	2990	2990	2990	0
4	20240715	193000	621661030	2990	2990	2990	2990	0
5	20240715	192900	621661030	2990	2990	2990	2990	0
6	20240715	192800	621661030	2990	2990	2990	2990	0
7	20240715	192700	621661030	2990	2990	2990	2990	0
8	20240715	192600	621661030	2990	2990	2990	2990	0
9	20240715	192500	621661030	2990	2990	2990	2990	0
10	20240715	192400	621661030	2990	2990	2990	2990	0
11	20240715	192300	621661030	2990	2990	2990	2990	0
12	20240715	192200	621661030	2990	2990	2990	2990	0
13	20240715	192100	621661030	2990	2990	2990	2990	0
14	20240715	192000	621661030	2990	2990	2990	2990	0
15	20240715	191900	621661030	2990	2990	2990	2990	0
16	20240715	191800	621661030	2990	2990	2990	2990	0
17	20240715	191700	621661030	2990	2990	2990	2990	0
18	20240715	191600	621661030	2990	2990	2990	2990	0
19	20240715	191500	621661030	2990	2990	2990	2990	0
20	20240715	191400	621661030	2990	2990	2990	2990	0
21	20240715	191300	621661030	2990	2990	2990	2990	0
22	20240715	191200	621661030	2990	2990	2990	2990	0
23	20240715	191100	621661030	2990	2990	2990	2990	0
24	20240715	191000	621661030	2990	2990	2990	2990	0
25	20240715	190900	621661030	2990	2990	2990	2990	0
26	20240715	190800	621661030	2990	2990	2990	2990	0
27	20240715	190700	621661030	2990	2990	2990	2990	0
28	20240715	190600	621661030	2990	2990	2990	2990	0
29	20240715	190500	621661030	2990	2990	2990	2990	0
30	20240715	190400	621661030	2990	2990	2990	2990	0
31	20240715	190300	621661030	2990	2990	2990	2990	0
32	20240715	190200	621661030	2990	2990	2990	2990	4498
33	20240715	190100	621661030	2990	2990	2990	2990	0
34	20240715	190000	621661030	2990	2990	2990	2990	0
35	20240715	185900	621661030	2990	2990	2990	2990	0
36	20240715	185800	621661030	2990	2990	2990	2990	0
37	20240715	185700	621661030	2990	2990	2990	2990	0
38	20240715	185600	621661030	2990	2990	2990	2990	0
39	20240715	185500	621661030	2990	2990	2990	2990	0
40	20240715	185400	621661030	2990	2990	2990	2990	0
41	20240715	185300	621661030	2990	2990	2990	2990	0
42	20240715	185200	621661030	2990	2990	2990	2990	0
43	20240715	185100	621661030	2990	2990	2990	2990	0
44	20240715	185000	621661030	2990	2990	2990	2990	0
45	20240715	184900	621661030	2990	2990	2990	2990	0
46	20240715	184800	621661030	2990	2990	2990	2990	0
47	20240715	184700	621661030	2990	2990	2990	2990	0
48	20240715	184600	621661030	2990	2990	2990	2990	0
49	20240715	184500	621661030	2990	2990	2990	2990	0
50	20240715	184400	621661030	2990	2990	2990	2990	0
51	20240715	184300	621661030	2990	2990	2990	2990	0
52	20240715	184200	621661030	2990	2990	2990	2990	0
53	20240715	184100	621661030	2990	2990	2990	2990	0
54	20240715	184000	621661030	2990	2990	2990	2990	0
55	20240715	183900	621661030	2990	2990	2990	2990	0
56	20240715	183800	621661030	2990	2990	2990	2990	0
57	20240715	183700	621661030	2990	2990	2990	2990	0
58	20240715	183600	621661030	2990	2990	2990	2990	0
59	20240715	183500	621661030	2990	2990	2990	2990	0
60	20240715	183400	621661030	2990	2990	2990	2990	0
61	20240715	183300	621661030	2990	2990	2990	2990	0
62	20240715	183200	621661030	2990	2990	2990	2990	4498
63	20240715	183100	621661030	2990	2990	2990	2990	0
64	20240715	183000	621661030	2990	2990	2990	2990	0
65	20240715	182900	621661030	2990	2990	2990	2990	0
66	20240715	182800	621661030	2990	2990	2990	2990	0
67	20240715	182700	621661030	2990	2990	2990	2990	0
68	20240715	182600	621661030	2990	2990	2990	2990	0
69	20240715	182500	621661030	2990	2990	2990	2990	0
70	20240715	182400	621661030	2990	2990	2990	2990	0
71	20240715	182300	621661030	2990	2990	2990	2990	0
72	20240715	182200	621661030	2990	2990	2990	2990	0
73	20240715	182100	621661030	2990	2990	2990	2990	0
74	20240715	182000	621661030	2990	2990	2990	2990	0
75	20240715	181900	621661030	2990	2990	2990	2990	0
76	20240715	181800	621661030	2990	2990	2990	2990	0
77	20240715	181700	621661030	2990	2990	2990	2990	0
78	20240715	181600	621661030	2990	2990	2990	2990	0
79	20240715	181500	621661030	2990	2990	2990	2990	0
80	20240715	181400	621661030	2990	2990	2990	2990	0
81	20240715	181300	621661030	2990	2990	2990	2990	0
82	20240715	181200	621661030	2990	2990	2990	2990	0
83	20240715	181100	621661030	2990	2990	2990	2990	0
84	20240715	181000	621661030	2990	2990	2990	2990	0
85	20240715	180900	621661030	2990	2990	2990	2990	0
86	20240715	180800	621661030	2990	2990	2990	2990	0
87	20240715	180700	621661030	2990	2990	2990	2990	0
88	20240715	180600	621661030	2990	2990	2990	2990	0
89	20240715	180500	621661030	2990	2990	2990	2990	0
90	20240715	180400	621661030	2990	2990	2990	2990	0
91	20240715	180300	621661030	2990	2990	2990	2990	0
92	20240715	180200	621661030	2990	2990	2990	2990	4498
93	20240715	180100	621661030	2990	2990	2990	2990	0
94	20240715	180000	621661030	2990	2990	2990	2990	0
95	20240715	175900	621661030	2990	2990	2990	2990	0
96	20240715	175800	621661030	2990	2990	2990	2990	0
97	20240715	175700	621661030	2990	2990	2990	2990	0
98	20240715	175600	621661030	2990	2990	2990	2990	0
99	20240715	175500	621661030	2990	2990	2990	2990	0
100	20240715	175400	621661030	2990	2990	2990	2990	0
101	20240715	175300	621661030	2990	2990	2990	2990	0
102	20240715	175200	621661030	2990	2990	2990	2990	0
103	20240715	175100	621661030	2990	2990	2990	2990	0
104	20240715	175000	621661030	2990	2990	2990	2990	0
105	20240715	174900	621661030	2990	2990	2990	2990	0
106	20240715	174800	621661030	2990	2990	2990	2990	0
107	20240715	174700	621661030	2990	2990	2990	2990	0
108	20240715	174600	621661030	2990	2990	2990	2990	0
109	20240715	174500	621661030	2990	2990	2990	2990	0
110	20240715	174400	621661030	2990	2990	2990	2990	0
111	20240715	174300	621661030	2990	2990	2990	2990	0
112	20240715	174200	621661030	2990	2990	2990	2990	0
113	20240715	174100	621661030	2990	2990	2990	2990	0
114	20240715	174000	621661030	2990	2990	2990	2990	0
115	20240715	173900	621661030	2990	2990	2990	2990	0
116	20240715	173800	621661030	2990	2990	2990	2990	0
117	20240715	173700	621661030	2990	2990	2990	2990	0
118	20240715	173600	621661030	2990	2990	2990	2990	0
119	20240715	173500	621661030	2990	2990	2990	2990	0
120	20240715	173400	621661030	2990	2990	2990	2990	0
121	20240715	173300	621661030	2990	2990	2990	2990	0
122	20240715	173200	621661030	2990	2990	2990	2990	4498
123	20240715	173100	621661030	2990	2990	2990	2990	0
124	20240715	173000	621661030	2990	2990	2990	2990	0
125	20240715	172900	621661030	2990	2990	2990	2990	0
126	20240715	172800	621661030	2990	2990	2990	2990	0
127	20240715	172700	621661030	2990	2990	2990	2990	0
128	20240715	172600	621661030	2990	2990	2990	2990	0
129	20240715	172500	621661030	2990	2990	2990	2990	0
130	20240715	172400	621661030	2990	2990	2990	2990	0
131	20240715	172300	621661030	2990	2990	2990	2990	0
132	20240715	172200	621661030	2990	2990	2990	2990	0
133	20240715	172100	621661030	2990	2990	2990	2990	0
134	20240715	172000	621661030	2990	2990	2990	2990	0
135	20240715	171900	621661030	2990	2990	2990	2990	0
136	20240715	171800	621661030	2990	2990	2990	2990	0
137	20240715	171700	621661030	2990	2990	2990	2990	0
138	20240715	171600	621661030	2990	2990	2990	2990	0
139	20240715	171500	621661030	2990	2990	2990	2990	0
140	20240715	171400	621661030	2990	2990	2990	2990	0
141	20240715	171300	621661030	2990	2990	2990	2990	0
142	20240715	171200	621661030	2990	2990	2990	2990	0
143	20240715	171100	621661030	2990	2990	2990	2990	0
144	20240715	171000	621661030	2990	2990	2990	2990	0
145	20240715	170900	621661030	2990	2990	2990	2990	0
146	20240715	170800	621661030	2990	2990	2990	2990	0
147	20240715	170700	621661030	2990	2990	2990	2990	0
148	20240715	170600	621661030	2990	2990	2990	2990	0
149	20240715	170500	621661030	2990	2990	2990	2990	0
150	20240715	170400	621661030	2990	2990	2990	2990	0
151	20240715	170300	621661030	2990	2990	2990	2990	0
152	20240715	170200	621661030	2990	2990	2990	2990	4498
153	20240715	170100	621661030	2990	2990	2990	2990	0
154	20240715	170000	621661030	2990	2990	2990	2990	0
155	20240715	165900	621661030	2990	2990	2990	2990	0
156	20240715	165800	621661030	2990	2990	2990	2990	0
157	20240715	165700	621661030	2990	2990	2990	2990	0
158	20240715	165600	621661030	2990	2990	2990	2990	0
159	20240715	165500	621661030	2990	2990	2990	2990	0
160	20240715	165400	621661030	2990	2990	2990	2990	0
161	20240715	165300	621661030	2990	2990	2990	2990	0
162	20240715	165200	621661030	2990	2990	2990	2990	0
163	20240715	165100	621661030	2990	2990	2990	2990	0
164	20240715	165000	621661030	2990	2990	2990	2990	0
165	20240715	164900	621661030	2990	2990	2990	2990	0
166	20240715	164800	621661030	2990	2990	2990	2990	0
167	20240715	164700	621661030	2990	2990	2990	2990	0
168	20240715	164600	621661030	2990	2990	2990	2990	0
169	20240715	164500	621661030	2990	2990	2990	2990	0
170	20240715	164400	621661030	2990	2990	2990	2990	0
171	20240715	164300	621661030	2990	2990	2990	2990	0
172	20240715	164200	621661030	2990	2990	2990	2990	0
173	20240715	164100	621661030	2990	2990	2990	2990	0
174	20240715	164000	621661030	2990	2990	2990	2990	0
175	20240715	163900	621661030	2990	2990	2990	2990	0
176	20240715	163800	621661030	2990	2990	2990	2990	0
177	20240715	163700	621661030	2990	2990	2990	2990	0
178	20240715	163600	621661030	2990	2990	2990	2990	0
179	20240715	163500	621661030	2990	2990	2990	2990	0
180	20240715	163400	621661030	2990	2990	2990	2990	0
181	20240715	163300	621661030	2990	2990	2990	2990	0
182	20240715	163200	621661030	2990	2990	2990	2990	4498
183	20240715	163100	621661030	2990	2990	2990	2990	0
184	20240715	163000	621661030	2990	2990	2990	2990	0
185	20240715	162900	621661030	2990	2990	2990	2990	0
186	20240715	162800	621661030	2990	2990	2990	2990	0
187	20240715	162700	621661030	2990	2990	2990	2990	0
188	20240715	162600	621661030	2990	2990	2990	2990	0
189	20240715	162500	621661030	2990	2990	2990	2990	0
190	20240715	162400	621661030	2990	2990	2990	2990	0
191	20240715	162300	621661030	2990	2990	2990	2990	0
192	20240715	162200	621661030	2990	2990	2990	2990	0
193	20240715	162100	621661030	2990	2990	2990	2990	0
194	20240715	162000	621661030	2990	2990	2990	2990	0
195	20240715	161900	621661030	2990	2990	2990	2990	0
196	20240715	161800	621661030	2990	2990	2990	2990	0
197	20240715	161700	621661030	2990	2990	2990	2990	0
198	20240715	161600	621661030	2990	2990	2990	2990	0
199	20240715	161500	621661030	2990	2990	2990	2990	0
200	20240715	161400	621661030	2990	2990	2990	2990	0
201	20240715	161300	621661030	2990	2990	2990	2990	0
202	20240715	161200	621661030	2990	2990	2990	2990	0
203	20240715	161100	621661030	2990	2990	2990	2990	0
204	20240715	161000	621661030	2990	2990	2990	2990	0
205	20240715	160900	621661030	2990	2990	2990	2990	0
206	20240715	160800	621661030	2990	2990	2990	2990	0
207	20240715	160700	621661030	2990	2990	2990	2990	0
208	20240715	160600	621661030	2990	2990	2990	2990	0
209	20240715	160500	621661030	2990	2990	2990	2990	0
210	20240715	160400	621661030	2990	2990	2990	2990	0
211	20240715	160300	621661030	2990	2990	2990	2990	0
212	20240715	160200	621661030	2990	2990	2990	2990	4498
213	20240715	160100	621661030	2990	2990	2990	2990	0
214	20240715	160000	621661030	2990	2990	2990	2990	0
215	20240715	155900	621661030	2990	2990	2990	2990	0
216	20240715	155800	621661030	2990	2990	2990	2990	0
217	20240715	155700	621661030	2990	2990	2990	2990	0
218	20240715	155600	621661030	2990	2990	2990	2990	0
219	20240715	155500	621661030	2990	2990	2990	2990	0
220	20240715	155400	621661030	2990	2990	2990	2990	0
221	20240715	155300	621661030	2990	2990	2990	2990	0
222	20240715	155200	621661030	2990	2990	2990	2990	0
223	20240715	155100	621661030	2990	2990	2990	2990	0
224	20240715	155000	621661030	2990	2990	2990	2990	0
225	20240715	154900	621661030	2990	2990	2990	2990	0
226	20240715	154800	621661030	2990	2990	2990	2990	0
227	20240715	154700	621661030	2990	2990	2990	2990	0
228	20240715	154600	621661030	2990	2990	2990	2990	0
229	20240715	154500	621661030	2990	2990	2990	2990	0
230	20240715	154400	621661030	2990	2990	2990	2990	0
231	20240715	154300	621661030	2990	2990	2990	2990	0
232	20240715	154200	621661030	2990	2990	2990	2990	0
233	20240715	154100	621661030	2990	2990	2990	2990	0
234	20240715	154000	621661030	2990	2990	2990	2990	0
235	20240715	153900	621661030	2990	2990	2990	2990	0
236	20240715	153800	621661030	2990	2990	2990	2990	0
237	20240715	153700	621661030	2990	2990	2990	2990	0
238	20240715	153600	621661030	2990	2990	2990	2990	0
239	20240715	153500	621661030	2990	2990	2990	2990	0
240	20240715	153400	621661030	2990	2990	2990	2990	0
241	20240715	153300	621661030	2990	2990	2990	2990	0
242	20240715	153200	621661030	2990	2990	2990	2990	4498
243	20240715	153100	621661030	2990	2990	2990	2990	0
244	20240715	153000	621661030	2990	2990	2990	2990	4498
245	20240715	152900	608212010	2990	2990	2990	2990	0
246	20240715	152800	608212010	2990	2990	2990	2990	0
247	20240715	152700	608212010	2990	2990	2990	2990	0
248	20240715	152600	608212010	2990	2990	2990	2990	0
249	20240715	152500	608212010	2990	2990	2990	2990	0
250	20240715	152400	608212010	2990	2990	2990	2990	0
251	20240715	152300	608212010	2990	2990	2990	2990	0
252	20240715	152200	608212010	2990	2990	2990	2990	0
253	20240715	152100	608212010	2990	2990	2990	2990	0
254	20240715	152000	608212010	2990	2990	2990	2990	0
255	20240715	151900	608212010	2990	2990	2990	2990	20
256	20240715	151800	608152210	2990	2990	2990	2990	35
257	20240715	151700	608047560	2990	2990	2990	2990	467
258	20240715	151600	606651230	2990	2990	2990	2985	324
259	20240715	151500	605682520	2985	2985	2985	2985	0
260	20240715	151400	605682520	2985	2985	2985	2985	29
261	20240715	151300	605595955	2990	2990	2990	2990	1003
262	20240715	151200	602596985	2995	2990	2995	2990	616
263	20240715	151100	600755135	2985	2985	2985	2985	669
264	20240715	151000	598758170	2990	2995	2995	2990	333
265	20240715	150900	597762490	2995	2995	2995	2995	118
266	20240715	150800	597409080	2995	2990	2995	2990	30
267	20240715	150700	597319330	2990	2990	2990	2990	0
268	20240715	150600	597319330	2990	2990	2990	2990	127
269	20240715	150500	596939600	2990	2990	2990	2990	128
270	20240715	150400	596556880	2990	2990	2990	2990	172
271	20240715	150300	596042600	2995	2995	2995	2995	107
272	20240715	150200	595722135	2995	2995	2995	2995	529
273	20240715	150100	594137780	2995	2995	2995	2995	0
274	20240715	150000	594137780	2995	2995	2995	2995	0
275	20240715	145900	594137780	2995	2995	2995	2995	9
276	20240715	145800	594110825	2990	2995	2995	2990	102
277	20240715	145700	593805835	2995	2995	2995	2995	100
278	20240715	145600	593506335	2995	2995	2995	2995	0
279	20240715	145500	593506335	2995	2995	2995	2995	0
280	20240715	145400	593506335	2995	2995	2995	2995	0
281	20240715	145300	593506335	2995	3000	3000	2995	115
282	20240715	145200	593161410	3000	3000	3000	3000	281
283	20240715	145100	592318410	2995	2995	2995	2995	0
284	20240715	145000	592318410	2995	2995	2995	2995	0
285	20240715	144900	592318410	2995	2995	2995	2995	101
286	20240715	144800	592015915	2995	2995	2995	2995	1134
287	20240715	144700	588619585	2995	2995	2995	2990	378
288	20240715	144600	587487750	2995	2990	2995	2990	117
289	20240715	144500	587137340	2995	2990	2995	2990	1518
290	20240715	144400	582596430	2990	2990	2990	2990	4
291	20240715	144300	582584470	2990	2990	2990	2990	41
292	20240715	144200	582461880	2990	2990	2990	2990	450
293	20240715	144100	581116380	2980	2980	2980	2980	0
294	20240715	144000	581116380	2980	2985	2985	2980	679
295	20240715	143900	579091100	2985	2990	2990	2985	545
296	20240715	143800	577461575	2990	2990	2990	2990	1510
297	20240715	143700	572946675	2985	2985	2985	2985	1083
298	20240715	143600	569713920	2985	2985	2985	2985	0
299	20240715	143500	569713920	2985	2985	2985	2985	1
300	20240715	143400	569710935	2985	2985	2985	2985	0
301	20240715	143300	569710935	2985	2985	2985	2985	439
302	20240715	143200	568400520	2985	2985	2985	2985	0
303	20240715	143100	568400520	2985	2985	2985	2985	1
304	20240715	143000	568397535	2985	2985	2985	2985	190
305	20240715	142900	567830385	2985	2985	2985	2985	0
306	20240715	142800	567830385	2985	2985	2985	2985	0
307	20240715	142700	567830385	2985	2985	2985	2985	0
308	20240715	142600	567830385	2985	2985	2985	2985	56
309	20240715	142500	567663225	2985	2985	2985	2985	182
310	20240715	142400	567119955	2985	2985	2985	2985	51
311	20240715	142300	566967720	2985	2985	2985	2985	0
312	20240715	142200	566967720	2985	2985	2985	2985	0
313	20240715	142100	566967720	2985	2985	2985	2985	150
314	20240715	142000	566519970	2985	2985	2985	2985	0
315	20240715	141900	566519970	2985	2985	2985	2985	309
316	20240715	141800	565597605	2985	2985	2985	2985	33
317	20240715	141700	565499100	2985	2985	2990	2985	202
318	20240715	141600	564896125	2980	2980	2980	2980	0
319	20240715	141500	564896125	2980	2980	2980	2980	0
320	20240715	141400	564896125	2980	2980	2980	2980	0
321	20240715	141300	564896125	2980	2980	2980	2980	0
322	20240715	141200	564896125	2980	2980	2980	2980	0
323	20240715	141100	564896125	2980	2980	2980	2980	0
324	20240715	141000	564896125	2980	2980	2980	2980	0
325	20240715	140900	564896125	2980	2980	2980	2980	0
326	20240715	140800	564896125	2980	2995	2995	2980	108
327	20240715	140700	564572785	2995	2995	2995	2995	0
328	20240715	140600	564572785	2995	2995	2995	2995	0
329	20240715	140500	564572785	2995	2995	2995	2995	5
330	20240715	140400	564557810	2995	2995	2995	2995	129
331	20240715	140300	564171455	2995	2995	2995	2995	0
332	20240715	140200	564171455	2995	2995	2995	2995	0
333	20240715	140100	564171455	2995	2995	2995	2995	0
334	20240715	140000	564171455	2995	2995	2995	2995	0
335	20240715	135900	564171455	2995	2990	2995	2975	4
336	20240715	135800	564159505	2995	2995	2995	2980	8
337	20240715	135700	564135575	2995	2980	2995	2980	2
338	20240715	135600	564129600	2980	2980	2980	2980	110
339	20240715	135500	563801800	2980	2980	2980	2980	0
340	20240715	135400	563801800	2980	2980	2980	2980	1000
341	20240715	135300	560821800	2980	2980	2980	2980	1
342	20240715	135200	560818820	2980	2980	2980	2980	2
343	20240715	135100	560812860	2980	2980	2980	2980	300
344	20240715	135000	559918860	2980	2980	2980	2980	10
345	20240715	134900	559889060	2980	2980	2980	2980	0
346	20240715	134800	559889060	2980	2980	2980	2980	762
347	20240715	134700	557618300	2980	2995	2995	2980	3494
348	20240715	134600	547161805	2995	2995	2995	2995	502
349	20240715	134500	545658315	3000	3000	3000	3000	101
350	20240715	134400	545355315	3000	3000	3000	3000	16
351	20240715	134300	545307315	3000	3000	3000	3000	0
352	20240715	134200	545307315	3000	2995	3000	2995	31
353	20240715	134100	545214415	2995	2995	2995	2995	12
354	20240715	134000	545178475	3000	3000	3000	3000	20
355	20240715	133900	545118475	2995	2995	2995	2995	0
356	20240715	133800	545118475	2995	2995	2995	2995	700
357	20240715	133700	543021975	3000	3000	3000	3000	76
358	20240715	133600	542793975	3000	3000	3000	3000	213
359	20240715	133500	542154975	3000	3000	3000	3000	10
360	20240715	133400	542124975	3000	3000	3000	3000	0
361	20240715	133300	542124975	3000	3000	3000	3000	4024
362	20240715	133200	530052975	3000	3005	3005	3000	11
363	20240715	133100	530019970	3000	3000	3000	3000	1020
364	20240715	133000	526959970	2995	2995	2995	2995	0
365	20240715	132900	526959970	2995	3000	3000	2995	1461
366	20240715	132800	522579530	3000	3000	3000	3000	500
367	20240715	132700	521079530	3000	3000	3000	3000	493
368	20240715	132600	519600530	3000	3000	3000	3000	400
369	20240715	132500	518400530	3000	2995	3000	2995	3085
370	20240715	132400	509148970	2990	2990	2990	2990	2208
371	20240715	132300	502547050	2985	2985	2985	2985	0
372	20240715	132200	502547050	2985	2985	2985	2985	20
373	20240715	132100	502487350	2995	2995	2995	2995	0
374	20240715	132000	502487350	2995	2995	2995	2995	2
375	20240715	131900	502481360	2980	2980	2980	2980	0
376	20240715	131800	502481360	2980	2980	2980	2980	0
377	20240715	131700	502481360	2980	2980	2980	2980	0
378	20240715	131600	502481360	2980	2980	2980	2980	0
379	20240715	131500	502481360	2980	2980	2980	2980	40
380	20240715	131400	502362160	2985	3000	3000	2985	73
381	20240715	131300	502144020	3000	3000	3000	3000	0
382	20240715	131200	502144020	3000	3000	3000	3000	20
383	20240715	131100	502084020	3000	2995	3000	2995	100
384	20240715	131000	501784270	2990	2995	2995	2990	22
385	20240715	130900	501718440	3000	3000	3000	2995	45
386	20240715	130800	501583655	2995	2985	2995	2985	1442
387	20240715	130700	497267525	2980	2980	2980	2980	1910
388	20240715	130600	491575725	2980	2980	2980	2975	495
389	20240715	130500	490101575	2980	2980	2980	2980	0
390	20240715	130400	490101575	2980	2980	2980	2980	0
391	20240715	130300	490101575	2980	2970	2980	2970	3473
392	20240715	130200	479779960	2970	2970	2970	2970	8
393	20240715	130100	479756200	2970	2970	2970	2970	5
394	20240715	130000	479741350	2970	2970	2970	2970	0
395	20240715	125900	479741350	2970	2970	2970	2970	0
396	20240715	125800	479741350	2970	2970	2970	2970	1
397	20240715	125700	479738380	2970	2970	2970	2970	7
398	20240715	125600	479717590	2970	2970	2970	2970	40
399	20240715	125500	479598790	2955	2955	2955	2955	2
400	20240715	125400	479592880	2970	2955	2970	2955	205
401	20240715	125300	478987060	2950	2950	2950	2950	0
402	20240715	125200	478987060	2950	2950	2950	2950	0
403	20240715	125100	478987060	2950	2950	2950	2950	0
404	20240715	125000	478987060	2950	2950	2950	2950	1
405	20240715	124900	478984110	2950	2950	2950	2950	0
406	20240715	124800	478984110	2950	2950	2950	2950	0
407	20240715	124700	478984110	2950	2950	2950	2950	0
408	20240715	124600	478984110	2950	2950	2950	2950	0
409	20240715	124500	478984110	2950	2950	2950	2950	0
410	20240715	124400	478984110	2950	2950	2950	2950	0
411	20240715	124300	478984110	2950	2955	2955	2950	2495
412	20240715	124200	471615860	2955	2955	2955	2955	0
413	20240715	124100	471615860	2955	2955	2955	2955	0
414	20240715	124000	471615860	2955	2955	2955	2955	0
415	20240715	123900	471615860	2955	2955	2955	2955	0
416	20240715	123800	471615860	2955	2955	2955	2955	501
417	20240715	123700	470135405	2955	2955	2955	2955	105
418	20240715	123600	469825130	2955	2960	2960	2955	335
419	20240715	123500	468834150	2960	2960	2960	2960	0
420	20240715	123400	468834150	2960	2960	2960	2960	0
421	20240715	123300	468834150	2960	2960	2960	2960	1231
422	20240715	123200	465190390	2970	2970	2970	2970	0
423	20240715	123100	465190390	2970	2970	2970	2970	1
424	20240715	123000	465187420	2970	2970	2970	2970	278
425	20240715	122900	464361760	2970	2970	2970	2970	0
426	20240715	122800	464361760	2970	2970	2970	2970	222
427	20240715	122700	463702420	2970	2970	2970	2970	0
428	20240715	122600	463702420	2970	2970	2970	2970	0
429	20240715	122500	463702420	2970	2970	2970	2970	0
430	20240715	122400	463702420	2970	2970	2970	2970	0
431	20240715	122300	463702420	2970	2970	2970	2970	0
432	20240715	122200	463702420	2970	2970	2970	2970	58
433	20240715	122100	463530160	2970	2970	2970	2970	0
434	20240715	122000	463530160	2970	2970	2970	2970	4
435	20240715	121900	463518280	2970	2970	2970	2970	14
436	20240715	121800	463476700	2970	2965	2970	2965	2277
437	20240715	121700	456719270	2960	2960	2960	2960	770
438	20240715	121600	454440070	2960	2960	2960	2960	0
439	20240715	121500	454440070	2960	2960	2960	2960	121
440	20240715	121400	454081910	2960	2960	2960	2960	0
441	20240715	121300	454081910	2960	2960	2960	2960	0
442	20240715	121200	454081910	2960	2960	2960	2960	0
443	20240715	121100	454081910	2960	2960	2960	2960	300
444	20240715	121000	453193910	2960	2960	2960	2960	100
445	20240715	120900	452897910	2960	2960	2960	2960	0
446	20240715	120800	452897910	2960	2960	2960	2960	50
447	20240715	120700	452749910	2960	2960	2960	2960	355
448	20240715	120600	451699110	2965	2965	2965	2965	0
449	20240715	120500	451699110	2965	2965	2965	2965	7
450	20240715	120400	451678355	2965	2965	2965	2965	0
451	20240715	120300	451678355	2965	2970	2970	2965	177
452	20240715	120200	451153440	2970	2970	2970	2970	1
453	20240715	120100	451150470	2970	2970	2970	2970	1
454	20240715	120000	451147500	2970	2970	2970	2970	2
455	20240715	115900	451141560	2970	2970	2970	2970	0
456	20240715	115800	451141560	2970	2965	2970	2965	181
457	20240715	115700	450604235	2960	2960	2960	2960	0
458	20240715	115600	450604235	2960	2960	2960	2960	150
459	20240715	115500	450160235	2960	2960	2960	2960	1
460	20240715	115400	450157275	2960	2960	2960	2960	750
461	20240715	115300	447937275	2965	2965	2965	2965	329
462	20240715	115200	446961790	2970	2970	2970	2970	5
463	20240715	115100	446946940	2970	2970	2970	2970	0
464	20240715	115000	446946940	2970	2970	2970	2970	0
465	20240715	114900	446946940	2970	2970	2970	2970	0
466	20240715	114800	446946940	2970	2970	2970	2970	0
467	20240715	114700	446946940	2970	2970	2970	2970	0
468	20240715	114600	446946940	2970	2965	2970	2965	2
469	20240715	114500	446941005	2960	2960	2960	2960	0
470	20240715	114400	446941005	2960	2960	2960	2960	838
471	20240715	114300	444460525	2965	2965	2965	2965	10
472	20240715	114200	444430875	2960	2960	2960	2960	0
473	20240715	114100	444430875	2960	2960	2960	2960	7
474	20240715	114000	444410155	2965	2965	2965	2965	10
475	20240715	113900	444380505	2960	2960	2960	2960	10
476	20240715	113800	444350905	2960	2960	2960	2960	0
477	20240715	113700	444350905	2960	2960	2960	2960	0
478	20240715	113600	444350905	2960	2960	2960	2960	0
479	20240715	113500	444350905	2960	2960	2960	2960	393
480	20240715	113400	443187625	2960	2960	2960	2960	301
481	20240715	113300	442296665	2970	2970	2970	2970	0
482	20240715	113200	442296665	2970	2970	2970	2970	140
483	20240715	113100	441880865	2970	2970	2970	2970	0
484	20240715	113000	441880865	2970	2970	2970	2970	707
485	20240715	112900	439781075	2970	2970	2970	2970	0
486	20240715	112800	439781075	2970	2970	2970	2970	0
487	20240715	112700	439781075	2970	2970	2970	2970	500
488	20240715	112600	438296075	2970	2960	2970	2960	415
489	20240715	112500	437064680	2955	2955	2955	2955	0
490	20240715	112400	437064680	2955	2955	2955	2955	200
491	20240715	112300	436473680	2955	2955	2955	2955	50
492	20240715	112200	436325930	2955	2955	2955	2955	0
493	20240715	112100	436325930	2955	2955	2955	2955	0
494	20240715	112000	436325930	2955	2955	2955	2955	18
495	20240715	111900	436272740	2965	2950	2965	2950	106
496	20240715	111800	435959330	2950	2950	2950	2950	0
497	20240715	111700	435959330	2950	2950	2950	2950	0
498	20240715	111600	435959330	2950	2950	2950	2950	0
499	20240715	111500	435959330	2950	2950	2950	2950	1
500	20240715	111400	435956380	2950	2950	2950	2950	0
501	20240715	111300	435956380	2950	2950	2950	2950	0
502	20240715	111200	435956380	2950	2950	2950	2950	0
503	20240715	111100	435956380	2950	2960	2960	2950	21
504	20240715	111000	435894245	2960	2960	2960	2960	1
505	20240715	110900	435891285	2955	2950	2955	2950	140
506	20240715	110800	435478280	2950	2950	2950	2950	1
507	20240715	110700	435475330	2950	2950	2950	2950	1
508	20240715	110600	435472380	2965	2955	2965	2950	301
509	20240715	110500	434584410	2950	2950	2950	2950	0
510	20240715	110400	434584410	2950	2950	2950	2950	0
511	20240715	110300	434584410	2950	2950	2950	2950	0
512	20240715	110200	434584410	2950	2950	2950	2950	300
513	20240715	110100	433699410	2950	2940	2950	2940	135
514	20240715	110000	433302160	2950	2950	2950	2950	1
515	20240715	105900	433299210	2950	2950	2950	2950	1675
516	20240715	105800	428357960	2940	2945	2945	2940	1404
517	20240715	105700	424228180	2945	2945	2945	2945	201
518	20240715	105600	423636235	2945	2945	2945	2945	547
519	20240715	105500	422025320	2945	2945	2945	2945	705
520	20240715	105400	419949095	2945	2945	2945	2945	400
521	20240715	105300	418771095	2950	2950	2950	2950	0
522	20240715	105200	418771095	2950	2945	2950	2945	300
523	20240715	105100	417887095	2945	2945	2945	2945	200
524	20240715	105000	417298095	2950	2945	2950	2945	1583
525	20240715	104900	412635460	2940	2940	2940	2940	91
526	20240715	104800	412367920	2930	2930	2930	2930	0
527	20240715	104700	412367920	2930	2930	2930	2930	0
528	20240715	104600	412367920	2930	2930	2930	2930	6567
529	20240715	104500	393126610	2930	2945	2945	2930	1331
530	20240715	104400	389216825	2945	2935	2945	2935	550
531	20240715	104300	387598050	2940	2940	2940	2940	36
532	20240715	104200	387492210	2940	2940	2940	2940	45
533	20240715	104100	387359910	2945	2940	2945	2935	1625
534	20240715	104000	382586320	2940	2940	2940	2940	846
535	20240715	103900	380099080	2940	2940	2940	2940	0
536	20240715	103800	380099080	2940	2945	2945	2940	110
537	20240715	103700	379775235	2950	2940	2950	2940	167
538	20240715	103600	379284020	2950	2940	2950	2940	31
539	20240715	103500	379192840	2950	2950	2950	2950	0
540	20240715	103400	379192840	2950	2950	2950	2950	1
541	20240715	103300	379189890	2950	2945	2950	2945	2269
542	20240715	103200	372496805	2945	2940	2945	2935	1063
543	20240715	103100	369372445	2945	2945	2945	2945	911
544	20240715	103000	366689550	2945	2950	2950	2945	240
545	20240715	102900	365981660	2950	2945	2950	2945	201
546	20240715	102800	365388800	2945	2950	2950	2945	131
547	20240715	102700	365002500	2945	2945	2945	2945	0
548	20240715	102600	365002500	2945	2945	2945	2945	52
549	20240715	102500	364849360	2945	2965	2965	2945	4134
550	20240715	102400	352644370	2960	2965	2965	2960	1999
551	20240715	102300	346727225	2965	2975	2975	2965	1766
552	20240715	102200	341483365	2975	2975	2975	2975	140
553	20240715	102100	341066865	2985	2980	2985	2980	380
554	20240715	102000	339933365	2980	2980	2980	2980	274
555	20240715	101900	339116845	2980	2985	2985	2980	3330
556	20240715	101800	329183665	2985	2990	2990	2985	473
557	20240715	101700	327771735	2985	2985	2985	2985	0
558	20240715	101600	327771735	2985	2985	2990	2985	1240
559	20240715	101500	324068835	3000	3000	3000	3000	1
560	20240715	101400	324065835	3005	3005	3005	3005	65
561	20240715	101300	323870510	2980	2990	2990	2980	1558
562	20240715	101200	319212590	2980	2980	2980	2980	55
563	20240715	101100	319048690	2980	2980	2990	2980	2206
564	20240715	101000	312474760	2990	2990	2990	2990	202
565	20240715	100900	311870780	2980	2980	2980	2980	1199
566	20240715	100800	308297760	2980	2985	2990	2980	374
567	20240715	100700	307181855	2990	3010	3010	2990	3159
568	20240715	100600	297736425	3010	3010	3010	3010	53
569	20240715	100500	297576895	3010	3010	3010	3010	53
570	20240715	100400	297417365	3010	3010	3010	3010	9
571	20240715	100300	297390275	2995	2995	2995	2995	0
572	20240715	100200	297390275	2995	2995	2995	2995	663
573	20240715	100100	295404590	3010	3010	3010	3000	6
574	20240715	100000	295386540	3010	3005	3010	3005	22
575	20240715	095900	295320420	2985	2990	2990	2985	1524
576	20240715	095800	290763760	2995	3005	3005	2995	200
577	20240715	095700	290163760	2995	2995	2995	2995	2000
578	20240715	095600	284173760	3005	3005	3005	3005	0
579	20240715	095500	284173760	3005	2995	3005	2990	1030
580	20240715	095400	281091995	3000	3010	3010	3000	1489
581	20240715	095300	276618145	3010	3010	3015	3010	270
582	20240715	095200	275805395	3015	3015	3015	3010	41
583	20240715	095100	275681880	3015	3010	3015	3010	66
584	20240715	095000	275483195	3015	3015	3015	3015	47
585	20240715	094900	275341490	3015	3020	3020	3015	2391
586	20240715	094800	268121180	3020	3020	3025	3020	4028
587	20240715	094700	255949870	3015	3015	3020	3000	2206
588	20240715	094600	249300545	3010	3010	3010	3010	145
589	20240715	094500	248864095	3010	3010	3015	3010	1004
590	20240715	094400	245842050	3010	3010	3015	3005	994
591	20240715	094300	242853945	3015	2990	3015	2990	1728
592	20240715	094200	237664880	2975	2975	2975	2970	137
593	20240715	094100	237257335	2990	2970	2990	2970	3
594	20240715	094000	237248385	2970	2970	2995	2970	355
595	20240715	093900	236193845	2970	2970	2970	2970	0
596	20240715	093800	236193845	2970	2980	2980	2970	185
597	20240715	093700	235643885	2995	2995	3000	2995	1853
598	20240715	093600	230090875	2995	2995	2995	2995	0
599	20240715	093500	230090875	2995	2995	2995	2995	1767
600	20240715	093400	224798710	2995	2995	3000	2995	102
601	20240715	093300	224492865	3000	3000	3000	3000	34
602	20240715	093200	224390865	2995	3005	3005	2995	22
603	20240715	093100	224324815	2965	2975	3000	2965	3524
604	20240715	093000	213765255	2960	2960	2960	2960	300
605	20240715	092900	212877255	2960	2980	2980	2960	3774
606	20240715	092800	201702135	2980	2970	2980	2970	351
607	20240715	092700	200656185	2980	2970	2980	2970	4
608	20240715	092600	200644275	2975	2965	2975	2965	1150
609	20240715	092500	197225265	2965	2955	2965	2955	1002
610	20240715	092400	194259850	2960	2960	2965	2960	42
611	20240715	092300	194135370	2955	2965	2965	2955	2528
612	20240715	092200	186658575	2965	2975	2975	2965	218
613	20240715	092100	186012155	2975	2985	2985	2975	850
614	20240715	092000	183477530	2990	3005	3005	2990	4600
615	20240715	091900	169715695	3010	3015	3015	3010	3
616	20240715	091800	169706660	3005	3015	3015	3005	535
617	20240715	091700	168097440	3015	3010	3020	3010	7344
618	20240715	091600	145954385	3010	3000	3010	3000	1567
619	20240715	091500	141243235	3000	3000	3000	3000	1772
620	20240715	091400	135927235	3000	3000	3000	3000	1585
621	20240715	091300	131172235	3010	3000	3010	3000	1047
622	20240715	091200	128023925	3000	3015	3015	3000	532
623	20240715	091100	126420800	3010	3010	3010	3010	623
624	20240715	091000	124545570	3000	2995	3005	2990	9783
625	20240715	090900	95254020	3000	2990	3005	2990	2384
626	20240715	090800	88111000	2990	2985	2990	2985	256
627	20240715	090700	87345690	2980	2975	2980	2975	1228
628	20240715	090600	83692135	2975	2975	2980	2960	404
629	20240715	090500	82492755	2975	2950	2975	2950	6139
630	20240715	090400	64353795	2950	2975	2975	2950	1540
631	20240715	090300	59797700	2955	2980	2995	2955	5947
632	20240715	090200	42097235	2980	2985	2995	2980	4775
633	20240715	090100	27854750	2980	2985	3000	2970	4500
634	20240715	090000	14441600	2985	3025	3025	2980	4796