KissMeData/052460/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	193800	94221500	2970	2970	2970	2970	555
3	20240716	193700	94221500	2970	2970	2970	2970	0
4	20240716	193600	94221500	2970	2970	2970	2970	0
5	20240716	193500	94221500	2970	2970	2970	2970	0
6	20240716	193400	94221500	2970	2970	2970	2970	0
7	20240716	193300	94221500	2970	2970	2970	2970	0
8	20240716	193200	94221500	2970	2970	2970	2970	0
9	20240716	193100	94221500	2970	2970	2970	2970	0
10	20240716	193000	94221500	2970	2970	2970	2970	0
11	20240716	192900	94221500	2970	2970	2970	2970	0
12	20240716	192800	94221500	2970	2970	2970	2970	0
13	20240716	192700	94221500	2970	2970	2970	2970	0
14	20240716	192600	94221500	2970	2970	2970	2970	0
15	20240716	192500	94221500	2970	2970	2970	2970	0
16	20240716	192400	94221500	2970	2970	2970	2970	0
17	20240716	192300	94221500	2970	2970	2970	2970	0
18	20240716	192200	94221500	2970	2970	2970	2970	0
19	20240716	192100	94221500	2970	2970	2970	2970	0
20	20240716	192000	94221500	2970	2970	2970	2970	0
21	20240716	191900	94221500	2970	2970	2970	2970	0
22	20240716	191800	94221500	2970	2970	2970	2970	0
23	20240716	191700	94221500	2970	2970	2970	2970	0
24	20240716	191600	94221500	2970	2970	2970	2970	0
25	20240716	191500	94221500	2970	2970	2970	2970	0
26	20240716	191400	94221500	2970	2970	2970	2970	0
27	20240716	191300	94221500	2970	2970	2970	2970	0
28	20240716	191200	94221500	2970	2970	2970	2970	0
29	20240716	191100	94221500	2970	2970	2970	2970	0
30	20240716	191000	94221500	2970	2970	2970	2970	0
31	20240716	190900	94221500	2970	2970	2970	2970	0
32	20240716	190800	94221500	2970	2970	2970	2970	555
33	20240716	190700	94221500	2970	2970	2970	2970	0
34	20240716	190600	94221500	2970	2970	2970	2970	0
35	20240716	190500	94221500	2970	2970	2970	2970	0
36	20240716	190400	94221500	2970	2970	2970	2970	0
37	20240716	190300	94221500	2970	2970	2970	2970	0
38	20240716	190200	94221500	2970	2970	2970	2970	0
39	20240716	190100	94221500	2970	2970	2970	2970	0
40	20240716	190000	94221500	2970	2970	2970	2970	0
41	20240716	185900	94221500	2970	2970	2970	2970	0
42	20240716	185800	94221500	2970	2970	2970	2970	0
43	20240716	185700	94221500	2970	2970	2970	2970	0
44	20240716	185600	94221500	2970	2970	2970	2970	0
45	20240716	185500	94221500	2970	2970	2970	2970	0
46	20240716	185400	94221500	2970	2970	2970	2970	0
47	20240716	185300	94221500	2970	2970	2970	2970	0
48	20240716	185200	94221500	2970	2970	2970	2970	0
49	20240716	185100	94221500	2970	2970	2970	2970	0
50	20240716	185000	94221500	2970	2970	2970	2970	0
51	20240716	184900	94221500	2970	2970	2970	2970	0
52	20240716	184800	94221500	2970	2970	2970	2970	0
53	20240716	184700	94221500	2970	2970	2970	2970	0
54	20240716	184600	94221500	2970	2970	2970	2970	0
55	20240716	184500	94221500	2970	2970	2970	2970	0
56	20240716	184400	94221500	2970	2970	2970	2970	0
57	20240716	184300	94221500	2970	2970	2970	2970	0
58	20240716	184200	94221500	2970	2970	2970	2970	0
59	20240716	184100	94221500	2970	2970	2970	2970	0
60	20240716	184000	94221500	2970	2970	2970	2970	0
61	20240716	183900	94221500	2970	2970	2970	2970	0
62	20240716	183800	94221500	2970	2970	2970	2970	555
63	20240716	183700	94221500	2970	2970	2970	2970	0
64	20240716	183600	94221500	2970	2970	2970	2970	0
65	20240716	183500	94221500	2970	2970	2970	2970	0
66	20240716	183400	94221500	2970	2970	2970	2970	0
67	20240716	183300	94221500	2970	2970	2970	2970	0
68	20240716	183200	94221500	2970	2970	2970	2970	0
69	20240716	183100	94221500	2970	2970	2970	2970	0
70	20240716	183000	94221500	2970	2970	2970	2970	0
71	20240716	182900	94221500	2970	2970	2970	2970	0
72	20240716	182800	94221500	2970	2970	2970	2970	0
73	20240716	182700	94221500	2970	2970	2970	2970	0
74	20240716	182600	94221500	2970	2970	2970	2970	0
75	20240716	182500	94221500	2970	2970	2970	2970	0
76	20240716	182400	94221500	2970	2970	2970	2970	0
77	20240716	182300	94221500	2970	2970	2970	2970	0
78	20240716	182200	94221500	2970	2970	2970	2970	0
79	20240716	182100	94221500	2970	2970	2970	2970	0
80	20240716	182000	94221500	2970	2970	2970	2970	0
81	20240716	181900	94221500	2970	2970	2970	2970	0
82	20240716	181800	94221500	2970	2970	2970	2970	0
83	20240716	181700	94221500	2970	2970	2970	2970	0
84	20240716	181600	94221500	2970	2970	2970	2970	0
85	20240716	181500	94221500	2970	2970	2970	2970	0
86	20240716	181400	94221500	2970	2970	2970	2970	0
87	20240716	181300	94221500	2970	2970	2970	2970	0
88	20240716	181200	94221500	2970	2970	2970	2970	0
89	20240716	181100	94221500	2970	2970	2970	2970	0
90	20240716	181000	94221500	2970	2970	2970	2970	0
91	20240716	180900	94221500	2970	2970	2970	2970	0
92	20240716	180800	94221500	2970	2970	2970	2970	555
93	20240716	180700	94221500	2970	2970	2970	2970	0
94	20240716	180600	94221500	2970	2970	2970	2970	0
95	20240716	180500	94221500	2970	2970	2970	2970	0
96	20240716	180400	94221500	2970	2970	2970	2970	0
97	20240716	180300	94221500	2970	2970	2970	2970	0
98	20240716	180200	94221500	2970	2970	2970	2970	0
99	20240716	180100	94221500	2970	2970	2970	2970	0
100	20240716	180000	94221500	2970	2970	2970	2970	0
101	20240716	175900	94221500	2970	2970	2970	2970	0
102	20240716	175800	94221500	2970	2970	2970	2970	0
103	20240716	175700	94221500	2970	2970	2970	2970	0
104	20240716	175600	94221500	2970	2970	2970	2970	0
105	20240716	175500	94221500	2970	2970	2970	2970	0
106	20240716	175400	94221500	2970	2970	2970	2970	0
107	20240716	175300	94221500	2970	2970	2970	2970	0
108	20240716	175200	94221500	2970	2970	2970	2970	0
109	20240716	175100	94221500	2970	2970	2970	2970	0
110	20240716	175000	94221500	2970	2970	2970	2970	0
111	20240716	174900	94221500	2970	2970	2970	2970	0
112	20240716	174800	94221500	2970	2970	2970	2970	0
113	20240716	174700	94221500	2970	2970	2970	2970	0
114	20240716	174600	94221500	2970	2970	2970	2970	0
115	20240716	174500	94221500	2970	2970	2970	2970	0
116	20240716	174400	94221500	2970	2970	2970	2970	0
117	20240716	174300	94221500	2970	2970	2970	2970	0
118	20240716	174200	94221500	2970	2970	2970	2970	0
119	20240716	174100	94221500	2970	2970	2970	2970	0
120	20240716	174000	94221500	2970	2970	2970	2970	0
121	20240716	173900	94221500	2970	2970	2970	2970	0
122	20240716	173800	94221500	2970	2970	2970	2970	555
123	20240716	173700	94221500	2970	2970	2970	2970	0
124	20240716	173600	94221500	2970	2970	2970	2970	0
125	20240716	173500	94221500	2970	2970	2970	2970	0
126	20240716	173400	94221500	2970	2970	2970	2970	0
127	20240716	173300	94221500	2970	2970	2970	2970	0
128	20240716	173200	94221500	2970	2970	2970	2970	0
129	20240716	173100	94221500	2970	2970	2970	2970	0
130	20240716	173000	94221500	2970	2970	2970	2970	0
131	20240716	172900	94221500	2970	2970	2970	2970	0
132	20240716	172800	94221500	2970	2970	2970	2970	0
133	20240716	172700	94221500	2970	2970	2970	2970	0
134	20240716	172600	94221500	2970	2970	2970	2970	0
135	20240716	172500	94221500	2970	2970	2970	2970	0
136	20240716	172400	94221500	2970	2970	2970	2970	0
137	20240716	172300	94221500	2970	2970	2970	2970	0
138	20240716	172200	94221500	2970	2970	2970	2970	0
139	20240716	172100	94221500	2970	2970	2970	2970	0
140	20240716	172000	94221500	2970	2970	2970	2970	0
141	20240716	171900	94221500	2970	2970	2970	2970	0
142	20240716	171800	94221500	2970	2970	2970	2970	0
143	20240716	171700	94221500	2970	2970	2970	2970	0
144	20240716	171600	94221500	2970	2970	2970	2970	0
145	20240716	171500	94221500	2970	2970	2970	2970	0
146	20240716	171400	94221500	2970	2970	2970	2970	0
147	20240716	171300	94221500	2970	2970	2970	2970	0
148	20240716	171200	94221500	2970	2970	2970	2970	0
149	20240716	171100	94221500	2970	2970	2970	2970	0
150	20240716	171000	94221500	2970	2970	2970	2970	0
151	20240716	170900	94221500	2970	2970	2970	2970	0
152	20240716	170800	94221500	2970	2970	2970	2970	555
153	20240716	170700	94221500	2970	2970	2970	2970	0
154	20240716	170600	94221500	2970	2970	2970	2970	0
155	20240716	170500	94221500	2970	2970	2970	2970	0
156	20240716	170400	94221500	2970	2970	2970	2970	0
157	20240716	170300	94221500	2970	2970	2970	2970	0
158	20240716	170200	94221500	2970	2970	2970	2970	0
159	20240716	170100	94221500	2970	2970	2970	2970	0
160	20240716	170000	94221500	2970	2970	2970	2970	0
161	20240716	165900	94221500	2970	2970	2970	2970	0
162	20240716	165800	94221500	2970	2970	2970	2970	0
163	20240716	165700	94221500	2970	2970	2970	2970	0
164	20240716	165600	94221500	2970	2970	2970	2970	0
165	20240716	165500	94221500	2970	2970	2970	2970	0
166	20240716	165400	94221500	2970	2970	2970	2970	0
167	20240716	165300	94221500	2970	2970	2970	2970	0
168	20240716	165200	94221500	2970	2970	2970	2970	0
169	20240716	165100	94221500	2970	2970	2970	2970	0
170	20240716	165000	94221500	2970	2970	2970	2970	0
171	20240716	164900	94221500	2970	2970	2970	2970	0
172	20240716	164800	94221500	2970	2970	2970	2970	0
173	20240716	164700	94221500	2970	2970	2970	2970	0
174	20240716	164600	94221500	2970	2970	2970	2970	0
175	20240716	164500	94221500	2970	2970	2970	2970	0
176	20240716	164400	94221500	2970	2970	2970	2970	0
177	20240716	164300	94221500	2970	2970	2970	2970	0
178	20240716	164200	94221500	2970	2970	2970	2970	0
179	20240716	164100	94221500	2970	2970	2970	2970	0
180	20240716	164000	94221500	2970	2970	2970	2970	0
181	20240716	163900	94221500	2970	2970	2970	2970	0
182	20240716	163800	94221500	2970	2970	2970	2970	555
183	20240716	163700	94221500	2970	2970	2970	2970	0
184	20240716	163600	94221500	2970	2970	2970	2970	0
185	20240716	163500	94221500	2970	2970	2970	2970	0
186	20240716	163400	94221500	2970	2970	2970	2970	0
187	20240716	163300	94221500	2970	2970	2970	2970	0
188	20240716	163200	94221500	2970	2970	2970	2970	0
189	20240716	163100	94221500	2970	2970	2970	2970	0
190	20240716	163000	94221500	2970	2970	2970	2970	0
191	20240716	162900	94221500	2970	2970	2970	2970	0
192	20240716	162800	94221500	2970	2970	2970	2970	0
193	20240716	162700	94221500	2970	2970	2970	2970	0
194	20240716	162600	94221500	2970	2970	2970	2970	0
195	20240716	162500	94221500	2970	2970	2970	2970	0
196	20240716	162400	94221500	2970	2970	2970	2970	0
197	20240716	162300	94221500	2970	2970	2970	2970	0
198	20240716	162200	94221500	2970	2970	2970	2970	0
199	20240716	162100	94221500	2970	2970	2970	2970	0
200	20240716	162000	94221500	2970	2970	2970	2970	0
201	20240716	161900	94221500	2970	2970	2970	2970	0
202	20240716	161800	94221500	2970	2970	2970	2970	0
203	20240716	161700	94221500	2970	2970	2970	2970	0
204	20240716	161600	94221500	2970	2970	2970	2970	0
205	20240716	161500	94221500	2970	2970	2970	2970	0
206	20240716	161400	94221500	2970	2970	2970	2970	0
207	20240716	161300	94221500	2970	2970	2970	2970	0
208	20240716	161200	94221500	2970	2970	2970	2970	0
209	20240716	161100	94221500	2970	2970	2970	2970	0
210	20240716	161000	94221500	2970	2970	2970	2970	0
211	20240716	160900	94221500	2970	2970	2970	2970	0
212	20240716	160800	94221500	2970	2970	2970	2970	555
213	20240716	160700	94221500	2970	2970	2970	2970	0
214	20240716	160600	94221500	2970	2970	2970	2970	0
215	20240716	160500	94221500	2970	2970	2970	2970	0
216	20240716	160400	94221500	2970	2970	2970	2970	0
217	20240716	160300	94221500	2970	2970	2970	2970	0
218	20240716	160200	94221500	2970	2970	2970	2970	0
219	20240716	160100	94221500	2970	2970	2970	2970	0
220	20240716	160000	94221500	2970	2970	2970	2970	0
221	20240716	155900	94221500	2970	2970	2970	2970	0
222	20240716	155800	94221500	2970	2970	2970	2970	0
223	20240716	155700	94221500	2970	2970	2970	2970	0
224	20240716	155600	94221500	2970	2970	2970	2970	0
225	20240716	155500	94221500	2970	2970	2970	2970	0
226	20240716	155400	94221500	2970	2970	2970	2970	0
227	20240716	155300	94221500	2970	2970	2970	2970	0
228	20240716	155200	94221500	2970	2970	2970	2970	0
229	20240716	155100	94221500	2970	2970	2970	2970	0
230	20240716	155000	94221500	2970	2970	2970	2970	0
231	20240716	154900	94221500	2970	2970	2970	2970	0
232	20240716	154800	94221500	2970	2970	2970	2970	0
233	20240716	154700	94221500	2970	2970	2970	2970	0
234	20240716	154600	94221500	2970	2970	2970	2970	0
235	20240716	154500	94221500	2970	2970	2970	2970	0
236	20240716	154400	94221500	2970	2970	2970	2970	0
237	20240716	154300	94221500	2970	2970	2970	2970	0
238	20240716	154200	94221500	2970	2970	2970	2970	0
239	20240716	154100	94221500	2970	2970	2970	2970	0
240	20240716	154000	94221500	2970	2970	2970	2970	0
241	20240716	153900	94221500	2970	2970	2970	2970	0
242	20240716	153800	94221500	2970	2970	2970	2970	555
243	20240716	153700	94221500	2970	2970	2970	2970	0
244	20240716	153600	94221500	2970	2970	2970	2970	0
245	20240716	153500	94221500	2970	2970	2970	2970	0
246	20240716	153400	94221500	2970	2970	2970	2970	0
247	20240716	153300	94221500	2970	2970	2970	2970	0
248	20240716	153200	94221500	2970	2970	2970	2970	0
249	20240716	153100	94221500	2970	2970	2970	2970	0
250	20240716	153000	94221500	2970	2970	2970	2970	555
251	20240716	152900	92573150	2970	2970	2970	2970	0
252	20240716	152800	92573150	2970	2970	2970	2970	0
253	20240716	152700	92573150	2970	2970	2970	2970	0
254	20240716	152600	92573150	2970	2970	2970	2970	0
255	20240716	152500	92573150	2970	2970	2970	2970	0
256	20240716	152400	92573150	2970	2970	2970	2970	0
257	20240716	152300	92573150	2970	2970	2970	2970	0
258	20240716	152200	92573150	2970	2970	2970	2970	0
259	20240716	152100	92573150	2970	2970	2970	2970	0
260	20240716	152000	92573150	2970	2970	2970	2970	0
261	20240716	151900	92573150	2970	2965	2970	2960	110
262	20240716	151800	92247385	2960	2960	2960	2960	25
263	20240716	151700	92173385	2960	2960	2960	2960	593
264	20240716	151600	90418105	2965	2965	2965	2965	0
265	20240716	151500	90418105	2965	2960	2965	2960	16
266	20240716	151400	90370700	2965	2965	2965	2965	0
267	20240716	151300	90370700	2965	2965	2965	2965	0
268	20240716	151200	90370700	2965	2965	2965	2965	2
269	20240716	151100	90364770	2960	2960	2960	2960	25
270	20240716	151000	90290770	2965	2965	2965	2965	0
271	20240716	150900	90290770	2965	2965	2965	2965	0
272	20240716	150800	90290770	2965	2965	2965	2965	0
273	20240716	150700	90290770	2965	2965	2965	2965	212
274	20240716	150600	89662190	2965	2965	2965	2965	0
275	20240716	150500	89662190	2965	2965	2965	2965	0
276	20240716	150400	89662190	2965	2965	2965	2965	0
277	20240716	150300	89662190	2965	2965	2965	2965	0
278	20240716	150200	89662190	2965	2965	2965	2965	0
279	20240716	150100	89662190	2965	2965	2965	2965	0
280	20240716	150000	89662190	2965	2965	2965	2965	2
281	20240716	145900	89656260	2965	2965	2965	2965	0
282	20240716	145800	89656260	2965	2965	2965	2965	0
283	20240716	145700	89656260	2965	2965	2965	2965	0
284	20240716	145600	89656260	2965	2965	2965	2965	0
285	20240716	145500	89656260	2965	2965	2965	2965	0
286	20240716	145400	89656260	2965	2965	2965	2965	0
287	20240716	145300	89656260	2965	2965	2965	2965	0
288	20240716	145200	89656260	2965	2965	2965	2965	0
289	20240716	145100	89656260	2965	2965	2965	2965	0
290	20240716	145000	89656260	2965	2965	2965	2965	0
291	20240716	144900	89656260	2965	2965	2965	2965	0
292	20240716	144800	89656260	2965	2965	2965	2965	0
293	20240716	144700	89656260	2965	2965	2965	2965	0
294	20240716	144600	89656260	2965	2965	2965	2965	0
295	20240716	144500	89656260	2965	2965	2965	2965	6
296	20240716	144400	89638470	2960	2960	2960	2960	802
297	20240716	144300	87264550	2960	2960	2960	2960	0
298	20240716	144200	87264550	2960	2960	2960	2960	0
299	20240716	144100	87264550	2960	2960	2960	2960	800
300	20240716	144000	84896550	2965	2965	2965	2965	94
301	20240716	143900	84617840	2965	2965	2965	2965	6
302	20240716	143800	84600050	2965	2965	2965	2965	20
303	20240716	143700	84540750	2965	2965	2965	2965	0
304	20240716	143600	84540750	2965	2965	2965	2965	45
305	20240716	143500	84407325	2965	2965	2965	2965	98
306	20240716	143400	84116755	2965	2970	2970	2965	1020
307	20240716	143300	81088885	2970	2970	2970	2970	0
308	20240716	143200	81088885	2970	2970	2970	2970	176
309	20240716	143100	80566165	2970	2970	2970	2970	268
310	20240716	143000	79770205	2975	2975	2975	2975	100
311	20240716	142900	79472705	2975	2975	2975	2975	100
312	20240716	142800	79175205	2970	2970	2970	2970	0
313	20240716	142700	79175205	2970	2970	2970	2970	0
314	20240716	142600	79175205	2970	2970	2970	2970	20
315	20240716	142500	79115805	2975	2975	2975	2975	0
316	20240716	142400	79115805	2975	2975	2975	2975	0
317	20240716	142300	79115805	2975	2975	2975	2975	0
318	20240716	142200	79115805	2975	2975	2975	2975	0
319	20240716	142100	79115805	2975	2975	2975	2975	0
320	20240716	142000	79115805	2975	2975	2975	2975	0
321	20240716	141900	79115805	2975	2975	2975	2975	5
322	20240716	141800	79100930	2975	2975	2975	2975	0
323	20240716	141700	79100930	2975	2975	2975	2975	0
324	20240716	141600	79100930	2975	2975	2975	2975	10
325	20240716	141500	79071180	2975	2975	2975	2975	10
326	20240716	141400	79041430	2975	2975	2975	2975	0
327	20240716	141300	79041430	2975	2975	2975	2975	0
328	20240716	141200	79041430	2975	2975	2975	2975	0
329	20240716	141100	79041430	2975	2975	2975	2975	0
330	20240716	141000	79041430	2975	2975	2975	2975	0
331	20240716	140900	79041430	2975	2975	2975	2975	0
332	20240716	140800	79041430	2975	2975	2975	2975	0
333	20240716	140700	79041430	2975	2975	2975	2975	0
334	20240716	140600	79041430	2975	2975	2975	2975	0
335	20240716	140500	79041430	2975	2975	2975	2975	0
336	20240716	140400	79041430	2975	2975	2975	2975	15
337	20240716	140300	78996805	2975	2975	2975	2975	0
338	20240716	140200	78996805	2975	2975	2975	2975	0
339	20240716	140100	78996805	2975	2975	2975	2975	0
340	20240716	140000	78996805	2975	2975	2975	2975	0
341	20240716	135900	78996805	2975	2975	2975	2975	0
342	20240716	135800	78996805	2975	2975	2975	2975	0
343	20240716	135700	78996805	2975	2975	2975	2975	0
344	20240716	135600	78996805	2975	2975	2975	2975	0
345	20240716	135500	78996805	2975	2975	2975	2975	0
346	20240716	135400	78996805	2975	2975	2975	2975	0
347	20240716	135300	78996805	2975	2975	2975	2975	1
348	20240716	135200	78993830	2965	2965	2965	2965	0
349	20240716	135100	78993830	2965	2965	2965	2965	0
350	20240716	135000	78993830	2965	2965	2965	2965	0
351	20240716	134900	78993830	2965	2965	2965	2965	0
352	20240716	134800	78993830	2965	2965	2965	2965	0
353	20240716	134700	78993830	2965	2965	2965	2965	1
354	20240716	134600	78990865	2975	2975	2975	2975	0
355	20240716	134500	78990865	2975	2975	2975	2975	0
356	20240716	134400	78990865	2975	2975	2975	2975	0
357	20240716	134300	78990865	2975	2975	2975	2975	0
358	20240716	134200	78990865	2975	2975	2975	2975	0
359	20240716	134100	78990865	2975	2975	2975	2975	0
360	20240716	134000	78990865	2975	2975	2975	2975	0
361	20240716	133900	78990865	2975	2975	2975	2975	0
362	20240716	133800	78990865	2975	2975	2975	2975	0
363	20240716	133700	78990865	2975	2975	2975	2975	0
364	20240716	133600	78990865	2975	2975	2975	2975	1
365	20240716	133500	78987890	2960	2960	2960	2960	0
366	20240716	133400	78987890	2960	2960	2960	2960	0
367	20240716	133300	78987890	2960	2960	2960	2960	0
368	20240716	133200	78987890	2960	2960	2960	2960	1
369	20240716	133100	78984930	2975	2975	2975	2975	80
370	20240716	133000	78746930	2975	2975	2975	2975	0
371	20240716	132900	78746930	2975	2975	2975	2975	0
372	20240716	132800	78746930	2975	2975	2975	2975	0
373	20240716	132700	78746930	2975	2975	2975	2975	0
374	20240716	132600	78746930	2975	2975	2975	2975	1
375	20240716	132500	78743955	2960	2960	2960	2960	32
376	20240716	132400	78649235	2975	2975	2975	2975	0
377	20240716	132300	78649235	2975	2975	2975	2975	0
378	20240716	132200	78649235	2975	2975	2975	2975	0
379	20240716	132100	78649235	2975	2975	2975	2975	235
380	20240716	132000	77950110	2960	2960	2960	2960	0
381	20240716	131900	77950110	2960	2960	2960	2960	0
382	20240716	131800	77950110	2960	2975	2975	2960	1346
383	20240716	131700	73946270	2970	2970	2970	2970	154
384	20240716	131600	73488890	2970	2970	2970	2970	0
385	20240716	131500	73488890	2970	2970	2970	2970	1
386	20240716	131400	73485920	2970	2970	2970	2970	0
387	20240716	131300	73485920	2970	2970	2970	2970	0
388	20240716	131200	73485920	2970	2970	2970	2970	0
389	20240716	131100	73485920	2970	2970	2970	2970	168
390	20240716	131000	72986960	2970	2970	2970	2970	1000
391	20240716	130900	70016960	2970	2970	2970	2970	0
392	20240716	130800	70016960	2970	2970	2970	2970	0
393	20240716	130700	70016960	2970	2970	2970	2970	0
394	20240716	130600	70016960	2970	2970	2970	2970	0
395	20240716	130500	70016960	2970	2970	2970	2970	0
396	20240716	130400	70016960	2970	2970	2970	2970	100
397	20240716	130300	69719960	2970	2970	2970	2970	0
398	20240716	130200	69719960	2970	2970	2970	2970	0
399	20240716	130100	69719960	2970	2970	2970	2970	0
400	20240716	130000	69719960	2970	2970	2970	2970	0
401	20240716	125900	69719960	2970	2970	2970	2970	8
402	20240716	125800	69696200	2970	2970	2970	2970	0
403	20240716	125700	69696200	2970	2970	2970	2970	0
404	20240716	125600	69696200	2970	2970	2970	2970	0
405	20240716	125500	69696200	2970	2970	2970	2970	0
406	20240716	125400	69696200	2970	2970	2970	2970	0
407	20240716	125300	69696200	2970	2970	2970	2970	0
408	20240716	125200	69696200	2970	2970	2970	2970	0
409	20240716	125100	69696200	2970	2970	2970	2970	0
410	20240716	125000	69696200	2970	2970	2970	2970	0
411	20240716	124900	69696200	2970	2970	2970	2970	0
412	20240716	124800	69696200	2970	2970	2970	2970	0
413	20240716	124700	69696200	2970	2970	2970	2970	0
414	20240716	124600	69696200	2970	2970	2970	2970	0
415	20240716	124500	69696200	2970	2970	2970	2970	0
416	20240716	124400	69696200	2970	2970	2970	2970	0
417	20240716	124300	69696200	2970	2970	2970	2970	0
418	20240716	124200	69696200	2970	2970	2970	2970	0
419	20240716	124100	69696200	2970	2970	2970	2970	0
420	20240716	124000	69696200	2970	2970	2970	2970	100
421	20240716	123900	69399200	2970	2970	2970	2970	0
422	20240716	123800	69399200	2970	2970	2970	2970	0
423	20240716	123700	69399200	2970	2970	2970	2970	3
424	20240716	123600	69390290	2960	2960	2960	2960	222
425	20240716	123500	68733170	2970	2970	2970	2970	0
426	20240716	123400	68733170	2970	2970	2970	2970	0
427	20240716	123300	68733170	2970	2970	2970	2970	0
428	20240716	123200	68733170	2970	2970	2970	2970	20
429	20240716	123100	68673770	2970	2970	2970	2970	0
430	20240716	123000	68673770	2970	2970	2970	2970	0
431	20240716	122900	68673770	2970	2970	2970	2970	0
432	20240716	122800	68673770	2970	2970	2970	2970	0
433	20240716	122700	68673770	2970	2965	2970	2965	33
434	20240716	122600	68575765	2970	2970	2970	2970	0
435	20240716	122500	68575765	2970	2970	2970	2970	0
436	20240716	122400	68575765	2970	2970	2970	2970	0
437	20240716	122300	68575765	2970	2970	2970	2970	0
438	20240716	122200	68575765	2970	2970	2970	2970	0
439	20240716	122100	68575765	2970	2970	2970	2970	0
440	20240716	122000	68575765	2970	2970	2970	2970	0
441	20240716	121900	68575765	2970	2970	2970	2970	0
442	20240716	121800	68575765	2970	2970	2970	2970	49
443	20240716	121700	68430235	2965	2965	2965	2965	0
444	20240716	121600	68430235	2965	2965	2965	2965	0
445	20240716	121500	68430235	2965	2965	2965	2965	0
446	20240716	121400	68430235	2965	2965	2965	2965	0
447	20240716	121300	68430235	2965	2965	2965	2965	0
448	20240716	121200	68430235	2965	2965	2965	2965	0
449	20240716	121100	68430235	2965	2965	2965	2965	0
450	20240716	121000	68430235	2965	2965	2965	2965	102
451	20240716	120900	68127805	2970	2970	2970	2970	0
452	20240716	120800	68127805	2970	2970	2970	2970	102
453	20240716	120700	67824865	2970	2970	2970	2970	0
454	20240716	120600	67824865	2970	2970	2970	2970	0
455	20240716	120500	67824865	2970	2970	2970	2970	0
456	20240716	120400	67824865	2970	2970	2970	2970	0
457	20240716	120300	67824865	2970	2970	2970	2970	0
458	20240716	120200	67824865	2970	2970	2970	2970	0
459	20240716	120100	67824865	2970	2970	2970	2970	0
460	20240716	120000	67824865	2970	2970	2970	2970	0
461	20240716	115900	67824865	2970	2970	2970	2970	1
462	20240716	115800	67821895	2970	2970	2970	2970	0
463	20240716	115700	67821895	2970	2970	2970	2970	16
464	20240716	115600	67774375	2965	2965	2965	2965	0
465	20240716	115500	67774375	2965	2965	2965	2965	0
466	20240716	115400	67774375	2965	2965	2965	2965	0
467	20240716	115300	67774375	2965	2965	2965	2965	0
468	20240716	115200	67774375	2965	2965	2965	2965	0
469	20240716	115100	67774375	2965	2965	2965	2965	0
470	20240716	115000	67774375	2965	2965	2965	2965	0
471	20240716	114900	67774375	2965	2965	2965	2965	0
472	20240716	114800	67774375	2965	2965	2965	2965	406
473	20240716	114700	66570585	2965	2965	2965	2965	0
474	20240716	114600	66570585	2965	2965	2965	2965	0
475	20240716	114500	66570585	2965	2965	2965	2965	0
476	20240716	114400	66570585	2965	2965	2965	2965	0
477	20240716	114300	66570585	2965	2965	2965	2965	0
478	20240716	114200	66570585	2965	2965	2965	2965	0
479	20240716	114100	66570585	2965	2965	2965	2965	0
480	20240716	114000	66570585	2965	2965	2965	2965	2
481	20240716	113900	66564655	2965	2965	2965	2965	0
482	20240716	113800	66564655	2965	2965	2965	2965	0
483	20240716	113700	66564655	2965	2965	2965	2965	0
484	20240716	113600	66564655	2965	2965	2965	2965	0
485	20240716	113500	66564655	2965	2965	2965	2965	1
486	20240716	113400	66561690	2955	2955	2955	2955	0
487	20240716	113300	66561690	2955	2955	2955	2955	0
488	20240716	113200	66561690	2955	2955	2955	2955	0
489	20240716	113100	66561690	2955	2955	2955	2955	0
490	20240716	113000	66561690	2955	2965	2965	2955	11
491	20240716	112900	66529175	2970	2970	2970	2970	0
492	20240716	112800	66529175	2970	2970	2970	2970	0
493	20240716	112700	66529175	2970	2970	2970	2970	0
494	20240716	112600	66529175	2970	2970	2970	2970	0
495	20240716	112500	66529175	2970	2970	2970	2970	0
496	20240716	112400	66529175	2970	2970	2970	2970	0
497	20240716	112300	66529175	2970	2970	2970	2970	0
498	20240716	112200	66529175	2970	2965	2970	2960	101
499	20240716	112100	66229865	2960	2960	2960	2960	0
500	20240716	112000	66229865	2960	2960	2960	2960	0
501	20240716	111900	66229865	2960	2960	2960	2960	0
502	20240716	111800	66229865	2960	2960	2960	2960	0
503	20240716	111700	66229865	2960	2960	2960	2960	282
504	20240716	111600	65395145	2960	2960	2960	2960	530
505	20240716	111500	63826345	2960	2960	2960	2960	15
506	20240716	111400	63781945	2960	2960	2960	2960	0
507	20240716	111300	63781945	2960	2960	2960	2960	0
508	20240716	111200	63781945	2960	2960	2960	2960	2
509	20240716	111100	63776025	2960	2960	2960	2960	0
510	20240716	111000	63776025	2960	2960	2960	2960	50
511	20240716	110900	63628025	2960	2960	2960	2960	0
512	20240716	110800	63628025	2960	2960	2960	2960	50
513	20240716	110700	63480025	2960	2960	2960	2960	0
514	20240716	110600	63480025	2960	2960	2960	2960	0
515	20240716	110500	63480025	2960	2960	2960	2960	0
516	20240716	110400	63480025	2960	2960	2960	2960	0
517	20240716	110300	63480025	2960	2960	2960	2960	0
518	20240716	110200	63480025	2960	2960	2960	2960	0
519	20240716	110100	63480025	2960	2960	2960	2960	0
520	20240716	110000	63480025	2960	2960	2960	2960	20
521	20240716	105900	63420825	2960	2960	2960	2960	56
522	20240716	105800	63255065	2960	2960	2960	2960	0
523	20240716	105700	63255065	2960	2960	2960	2960	0
524	20240716	105600	63255065	2960	2960	2960	2960	18
525	20240716	105500	63201785	2955	2955	2955	2955	0
526	20240716	105400	63201785	2955	2955	2955	2955	0
527	20240716	105300	63201785	2955	2955	2955	2955	0
528	20240716	105200	63201785	2955	2955	2955	2955	26
529	20240716	105100	63124955	2955	2955	2955	2955	0
530	20240716	105000	63124955	2955	2955	2955	2955	4
531	20240716	104900	63113135	2960	2960	2960	2960	0
532	20240716	104800	63113135	2960	2960	2960	2960	0
533	20240716	104700	63113135	2960	2960	2960	2960	0
534	20240716	104600	63113135	2960	2960	2960	2960	0
535	20240716	104500	63113135	2960	2960	2960	2960	0
536	20240716	104400	63113135	2960	2960	2960	2960	1
537	20240716	104300	63110175	2960	2960	2960	2960	0
538	20240716	104200	63110175	2960	2960	2960	2960	0
539	20240716	104100	63110175	2960	2965	2965	2960	2154
540	20240716	104000	56734080	2965	2965	2965	2965	0
541	20240716	103900	56734080	2965	2965	2965	2965	5001
542	20240716	103800	41906115	2970	2970	2970	2970	0
543	20240716	103700	41906115	2970	2970	2970	2970	0
544	20240716	103600	41906115	2970	2970	2970	2970	245
545	20240716	103500	41178465	2970	2970	2970	2970	102
546	20240716	103400	40875525	2955	2960	2960	2955	1000
547	20240716	103300	37917580	2960	2965	2965	2960	300
548	20240716	103200	37029360	2970	2970	2970	2970	900
549	20240716	103100	34356360	2970	2970	2970	2970	0
550	20240716	103000	34356360	2970	2970	2970	2970	0
551	20240716	102900	34356360	2970	2970	2970	2970	49
552	20240716	102800	34210830	2980	2980	2980	2980	0
553	20240716	102700	34210830	2980	2980	2980	2980	0
554	20240716	102600	34210830	2980	2980	2980	2980	100
555	20240716	102500	33912830	2980	2975	2980	2970	298
556	20240716	102400	33025950	2975	2975	2975	2975	0
557	20240716	102300	33025950	2975	2975	2975	2975	2
558	20240716	102200	33020000	2980	2980	2980	2980	0
559	20240716	102100	33020000	2980	2980	2980	2980	0
560	20240716	102000	33020000	2980	2980	2980	2980	0
561	20240716	101900	33020000	2980	2980	2980	2980	0
562	20240716	101800	33020000	2980	2980	2980	2980	1
563	20240716	101700	33017020	2980	2980	2980	2980	0
564	20240716	101600	33017020	2980	2980	2980	2980	0
565	20240716	101500	33017020	2980	2980	2980	2980	2
566	20240716	101400	33011060	2980	2980	2980	2980	0
567	20240716	101300	33011060	2980	2980	2980	2980	0
568	20240716	101200	33011060	2980	2980	2980	2980	6
569	20240716	101100	32993180	2965	2965	2965	2965	0
570	20240716	101000	32993180	2965	2965	2965	2965	7
571	20240716	100900	32972425	2960	2980	2980	2960	1583
572	20240716	100800	28273630	2995	2995	2995	2995	0
573	20240716	100700	28273630	2995	2995	2995	2995	0
574	20240716	100600	28273630	2995	2995	2995	2995	0
575	20240716	100500	28273630	2995	2995	2995	2995	0
576	20240716	100400	28273630	2995	2995	2995	2995	1
577	20240716	100300	28270635	2985	2985	2985	2985	153
578	20240716	100200	27813930	2995	2995	2995	2995	0
579	20240716	100100	27813930	2995	2995	2995	2995	10
580	20240716	100000	27783980	3000	3000	3000	3000	0
581	20240716	095900	27783980	3000	3000	3000	3000	1
582	20240716	095800	27780980	3000	3000	3000	3000	51
583	20240716	095700	27627980	3000	3000	3000	3000	0
584	20240716	095600	27627980	3000	3000	3000	3000	50
585	20240716	095500	27477980	3000	3000	3000	3000	50
586	20240716	095400	27327980	3000	3000	3000	3000	0
587	20240716	095300	27327980	3000	3000	3000	3000	0
588	20240716	095200	27327980	3000	3000	3000	3000	0
589	20240716	095100	27327980	3000	2995	3000	2995	17
590	20240716	095000	27276985	3000	3000	3000	3000	0
591	20240716	094900	27276985	3000	3000	3000	3000	0
592	20240716	094800	27276985	3000	3000	3000	3000	0
593	20240716	094700	27276985	3000	3000	3000	3000	0
594	20240716	094600	27276985	3000	3000	3000	3000	50
595	20240716	094500	27126985	3000	3000	3000	3000	0
596	20240716	094400	27126985	3000	3000	3000	3000	267
597	20240716	094300	26325985	3000	3000	3000	3000	1
598	20240716	094200	26322985	2985	2990	2990	2985	270
599	20240716	094100	25516305	3000	3000	3000	3000	0
600	20240716	094000	25516305	3000	3000	3000	3000	0
601	20240716	093900	25516305	3000	3000	3000	3000	1
602	20240716	093800	25513305	2995	2995	2995	2995	169
603	20240716	093700	25007150	3000	3000	3000	3000	0
604	20240716	093600	25007150	3000	3000	3000	3000	121
605	20240716	093500	24644150	3000	3000	3000	3000	0
606	20240716	093400	24644150	3000	3000	3000	3000	0
607	20240716	093300	24644150	3000	3000	3000	3000	100
608	20240716	093200	24344150	3000	3000	3000	3000	0
609	20240716	093100	24344150	3000	3000	3000	3000	0
610	20240716	093000	24344150	3000	3000	3000	3000	0
611	20240716	092900	24344150	3000	3005	3005	3000	2902
612	20240716	092800	15623685	3005	3005	3005	3005	102
613	20240716	092700	15317175	3005	3005	3005	3005	0
614	20240716	092600	15317175	3005	3005	3005	3005	0
615	20240716	092500	15317175	3005	3005	3005	3005	82
616	20240716	092400	15070765	3005	3005	3005	3005	0
617	20240716	092300	15070765	3005	3005	3005	3005	0
618	20240716	092200	15070765	3005	3005	3005	3005	11
619	20240716	092100	15037710	3010	3010	3010	3010	0
620	20240716	092000	15037710	3010	3010	3010	3010	0
621	20240716	091900	15037710	3010	3010	3010	3010	10
622	20240716	091800	15007610	3010	3010	3010	3010	0
623	20240716	091700	15007610	3010	3010	3010	3010	0
624	20240716	091600	15007610	3010	3000	3010	3000	2
625	20240716	091500	15001600	3005	3005	3005	3005	0
626	20240716	091400	15001600	3005	3010	3010	3005	2562
627	20240716	091300	7300670	3015	3015	3015	3010	202
628	20240716	091200	6691645	3015	3015	3015	3015	0
629	20240716	091100	6691645	3015	3015	3015	3015	8
630	20240716	091000	6667525	3005	3005	3005	3005	1
631	20240716	090900	6664520	3015	3015	3015	3015	0
632	20240716	090800	6664520	3015	3015	3015	3015	0
633	20240716	090700	6664520	3015	3015	3015	3015	0
634	20240716	090600	6664520	3015	3015	3015	3015	0
635	20240716	090500	6664520	3015	3015	3015	3015	109
636	20240716	090400	6335885	3015	3015	3015	3015	0
637	20240716	090300	6335885	3015	3015	3015	3015	0
638	20240716	090200	6335885	3015	3015	3015	3015	0
639	20240716	090100	6335885	3015	3015	3015	3015	0
640	20240716	090000	6335885	3015	3010	3015	3005	2007