KissMeData/185490/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	204100	75034225	2850	2850	2850	2850	104
3	20240716	204000	75034225	2850	2850	2850	2850	0
4	20240716	203900	75034225	2850	2850	2850	2850	0
5	20240716	203800	75034225	2850	2850	2850	2850	0
6	20240716	203700	75034225	2850	2850	2850	2850	0
7	20240716	203600	75034225	2850	2850	2850	2850	0
8	20240716	203500	75034225	2850	2850	2850	2850	0
9	20240716	203400	75034225	2850	2850	2850	2850	0
10	20240716	203300	75034225	2850	2850	2850	2850	0
11	20240716	203200	75034225	2850	2850	2850	2850	0
12	20240716	203100	75034225	2850	2850	2850	2850	0
13	20240716	203000	75034225	2850	2850	2850	2850	0
14	20240716	202900	75034225	2850	2850	2850	2850	0
15	20240716	202800	75034225	2850	2850	2850	2850	0
16	20240716	202700	75034225	2850	2850	2850	2850	0
17	20240716	202600	75034225	2850	2850	2850	2850	0
18	20240716	202500	75034225	2850	2850	2850	2850	0
19	20240716	202400	75034225	2850	2850	2850	2850	0
20	20240716	202300	75034225	2850	2850	2850	2850	0
21	20240716	202200	75034225	2850	2850	2850	2850	0
22	20240716	202100	75034225	2850	2850	2850	2850	0
23	20240716	202000	75034225	2850	2850	2850	2850	0
24	20240716	201900	75034225	2850	2850	2850	2850	0
25	20240716	201800	75034225	2850	2850	2850	2850	0
26	20240716	201700	75034225	2850	2850	2850	2850	0
27	20240716	201600	75034225	2850	2850	2850	2850	0
28	20240716	201500	75034225	2850	2850	2850	2850	0
29	20240716	201400	75034225	2850	2850	2850	2850	0
30	20240716	201300	75034225	2850	2850	2850	2850	0
31	20240716	201200	75034225	2850	2850	2850	2850	0
32	20240716	201100	75034225	2850	2850	2850	2850	104
33	20240716	201000	75034225	2850	2850	2850	2850	0
34	20240716	200900	75034225	2850	2850	2850	2850	0
35	20240716	200800	75034225	2850	2850	2850	2850	0
36	20240716	200700	75034225	2850	2850	2850	2850	0
37	20240716	200600	75034225	2850	2850	2850	2850	0
38	20240716	200500	75034225	2850	2850	2850	2850	0
39	20240716	200400	75034225	2850	2850	2850	2850	0
40	20240716	200300	75034225	2850	2850	2850	2850	0
41	20240716	200200	75034225	2850	2850	2850	2850	0
42	20240716	200100	75034225	2850	2850	2850	2850	0
43	20240716	200000	75034225	2850	2850	2850	2850	0
44	20240716	195900	75034225	2850	2850	2850	2850	0
45	20240716	195800	75034225	2850	2850	2850	2850	0
46	20240716	195700	75034225	2850	2850	2850	2850	0
47	20240716	195600	75034225	2850	2850	2850	2850	0
48	20240716	195500	75034225	2850	2850	2850	2850	0
49	20240716	195400	75034225	2850	2850	2850	2850	0
50	20240716	195300	75034225	2850	2850	2850	2850	0
51	20240716	195200	75034225	2850	2850	2850	2850	0
52	20240716	195100	75034225	2850	2850	2850	2850	0
53	20240716	195000	75034225	2850	2850	2850	2850	0
54	20240716	194900	75034225	2850	2850	2850	2850	0
55	20240716	194800	75034225	2850	2850	2850	2850	0
56	20240716	194700	75034225	2850	2850	2850	2850	0
57	20240716	194600	75034225	2850	2850	2850	2850	0
58	20240716	194500	75034225	2850	2850	2850	2850	0
59	20240716	194400	75034225	2850	2850	2850	2850	0
60	20240716	194300	75034225	2850	2850	2850	2850	0
61	20240716	194200	75034225	2850	2850	2850	2850	0
62	20240716	194100	75034225	2850	2850	2850	2850	104
63	20240716	194000	75034225	2850	2850	2850	2850	0
64	20240716	193900	75034225	2850	2850	2850	2850	0
65	20240716	193800	75034225	2850	2850	2850	2850	0
66	20240716	193700	75034225	2850	2850	2850	2850	0
67	20240716	193600	75034225	2850	2850	2850	2850	0
68	20240716	193500	75034225	2850	2850	2850	2850	0
69	20240716	193400	75034225	2850	2850	2850	2850	0
70	20240716	193300	75034225	2850	2850	2850	2850	0
71	20240716	193200	75034225	2850	2850	2850	2850	0
72	20240716	193100	75034225	2850	2850	2850	2850	0
73	20240716	193000	75034225	2850	2850	2850	2850	0
74	20240716	192900	75034225	2850	2850	2850	2850	0
75	20240716	192800	75034225	2850	2850	2850	2850	0
76	20240716	192700	75034225	2850	2850	2850	2850	0
77	20240716	192600	75034225	2850	2850	2850	2850	0
78	20240716	192500	75034225	2850	2850	2850	2850	0
79	20240716	192400	75034225	2850	2850	2850	2850	0
80	20240716	192300	75034225	2850	2850	2850	2850	0
81	20240716	192200	75034225	2850	2850	2850	2850	0
82	20240716	192100	75034225	2850	2850	2850	2850	0
83	20240716	192000	75034225	2850	2850	2850	2850	0
84	20240716	191900	75034225	2850	2850	2850	2850	0
85	20240716	191800	75034225	2850	2850	2850	2850	0
86	20240716	191700	75034225	2850	2850	2850	2850	0
87	20240716	191600	75034225	2850	2850	2850	2850	0
88	20240716	191500	75034225	2850	2850	2850	2850	0
89	20240716	191400	75034225	2850	2850	2850	2850	0
90	20240716	191300	75034225	2850	2850	2850	2850	0
91	20240716	191200	75034225	2850	2850	2850	2850	0
92	20240716	191100	75034225	2850	2850	2850	2850	104
93	20240716	191000	75034225	2850	2850	2850	2850	0
94	20240716	190900	75034225	2850	2850	2850	2850	0
95	20240716	190800	75034225	2850	2850	2850	2850	0
96	20240716	190700	75034225	2850	2850	2850	2850	0
97	20240716	190600	75034225	2850	2850	2850	2850	0
98	20240716	190500	75034225	2850	2850	2850	2850	0
99	20240716	190400	75034225	2850	2850	2850	2850	0
100	20240716	190300	75034225	2850	2850	2850	2850	0
101	20240716	190200	75034225	2850	2850	2850	2850	0
102	20240716	190100	75034225	2850	2850	2850	2850	0
103	20240716	190000	75034225	2850	2850	2850	2850	0
104	20240716	185900	75034225	2850	2850	2850	2850	0
105	20240716	185800	75034225	2850	2850	2850	2850	0
106	20240716	185700	75034225	2850	2850	2850	2850	0
107	20240716	185600	75034225	2850	2850	2850	2850	0
108	20240716	185500	75034225	2850	2850	2850	2850	0
109	20240716	185400	75034225	2850	2850	2850	2850	0
110	20240716	185300	75034225	2850	2850	2850	2850	0
111	20240716	185200	75034225	2850	2850	2850	2850	0
112	20240716	185100	75034225	2850	2850	2850	2850	0
113	20240716	185000	75034225	2850	2850	2850	2850	0
114	20240716	184900	75034225	2850	2850	2850	2850	0
115	20240716	184800	75034225	2850	2850	2850	2850	0
116	20240716	184700	75034225	2850	2850	2850	2850	0
117	20240716	184600	75034225	2850	2850	2850	2850	0
118	20240716	184500	75034225	2850	2850	2850	2850	0
119	20240716	184400	75034225	2850	2850	2850	2850	0
120	20240716	184300	75034225	2850	2850	2850	2850	0
121	20240716	184200	75034225	2850	2850	2850	2850	0
122	20240716	184100	75034225	2850	2850	2850	2850	104
123	20240716	184000	75034225	2850	2850	2850	2850	0
124	20240716	183900	75034225	2850	2850	2850	2850	0
125	20240716	183800	75034225	2850	2850	2850	2850	0
126	20240716	183700	75034225	2850	2850	2850	2850	0
127	20240716	183600	75034225	2850	2850	2850	2850	0
128	20240716	183500	75034225	2850	2850	2850	2850	0
129	20240716	183400	75034225	2850	2850	2850	2850	0
130	20240716	183300	75034225	2850	2850	2850	2850	0
131	20240716	183200	75034225	2850	2850	2850	2850	0
132	20240716	183100	75034225	2850	2850	2850	2850	0
133	20240716	183000	75034225	2850	2850	2850	2850	0
134	20240716	182900	75034225	2850	2850	2850	2850	0
135	20240716	182800	75034225	2850	2850	2850	2850	0
136	20240716	182700	75034225	2850	2850	2850	2850	0
137	20240716	182600	75034225	2850	2850	2850	2850	0
138	20240716	182500	75034225	2850	2850	2850	2850	0
139	20240716	182400	75034225	2850	2850	2850	2850	0
140	20240716	182300	75034225	2850	2850	2850	2850	0
141	20240716	182200	75034225	2850	2850	2850	2850	0
142	20240716	182100	75034225	2850	2850	2850	2850	0
143	20240716	182000	75034225	2850	2850	2850	2850	0
144	20240716	181900	75034225	2850	2850	2850	2850	0
145	20240716	181800	75034225	2850	2850	2850	2850	0
146	20240716	181700	75034225	2850	2850	2850	2850	0
147	20240716	181600	75034225	2850	2850	2850	2850	0
148	20240716	181500	75034225	2850	2850	2850	2850	0
149	20240716	181400	75034225	2850	2850	2850	2850	0
150	20240716	181300	75034225	2850	2850	2850	2850	0
151	20240716	181200	75034225	2850	2850	2850	2850	0
152	20240716	181100	75034225	2850	2850	2850	2850	104
153	20240716	181000	75034225	2850	2850	2850	2850	0
154	20240716	180900	75034225	2850	2850	2850	2850	0
155	20240716	180800	75034225	2850	2850	2850	2850	0
156	20240716	180700	75034225	2850	2850	2850	2850	0
157	20240716	180600	75034225	2850	2850	2850	2850	0
158	20240716	180500	75034225	2850	2850	2850	2850	0
159	20240716	180400	75034225	2850	2850	2850	2850	0
160	20240716	180300	75034225	2850	2850	2850	2850	0
161	20240716	180200	75034225	2850	2850	2850	2850	0
162	20240716	180100	75034225	2850	2850	2850	2850	0
163	20240716	180000	75034225	2850	2850	2850	2850	0
164	20240716	175900	75034225	2850	2850	2850	2850	0
165	20240716	175800	75034225	2850	2850	2850	2850	0
166	20240716	175700	75034225	2850	2850	2850	2850	0
167	20240716	175600	75034225	2850	2850	2850	2850	0
168	20240716	175500	75034225	2850	2850	2850	2850	0
169	20240716	175400	75034225	2850	2850	2850	2850	0
170	20240716	175300	75034225	2850	2850	2850	2850	0
171	20240716	175200	75034225	2850	2850	2850	2850	0
172	20240716	175100	75034225	2850	2850	2850	2850	0
173	20240716	175000	75034225	2850	2850	2850	2850	0
174	20240716	174900	75034225	2850	2850	2850	2850	0
175	20240716	174800	75034225	2850	2850	2850	2850	0
176	20240716	174700	75034225	2850	2850	2850	2850	0
177	20240716	174600	75034225	2850	2850	2850	2850	0
178	20240716	174500	75034225	2850	2850	2850	2850	0
179	20240716	174400	75034225	2850	2850	2850	2850	0
180	20240716	174300	75034225	2850	2850	2850	2850	0
181	20240716	174200	75034225	2850	2850	2850	2850	0
182	20240716	174100	75034225	2850	2850	2850	2850	104
183	20240716	174000	75034225	2850	2850	2850	2850	0
184	20240716	173900	75034225	2850	2850	2850	2850	0
185	20240716	173800	75034225	2850	2850	2850	2850	0
186	20240716	173700	75034225	2850	2850	2850	2850	0
187	20240716	173600	75034225	2850	2850	2850	2850	0
188	20240716	173500	75034225	2850	2850	2850	2850	0
189	20240716	173400	75034225	2850	2850	2850	2850	0
190	20240716	173300	75034225	2850	2850	2850	2850	0
191	20240716	173200	75034225	2850	2850	2850	2850	0
192	20240716	173100	75034225	2850	2850	2850	2850	0
193	20240716	173000	75034225	2850	2850	2850	2850	0
194	20240716	172900	75034225	2850	2850	2850	2850	0
195	20240716	172800	75034225	2850	2850	2850	2850	0
196	20240716	172700	75034225	2850	2850	2850	2850	0
197	20240716	172600	75034225	2850	2850	2850	2850	0
198	20240716	172500	75034225	2850	2850	2850	2850	0
199	20240716	172400	75034225	2850	2850	2850	2850	0
200	20240716	172300	75034225	2850	2850	2850	2850	0
201	20240716	172200	75034225	2850	2850	2850	2850	0
202	20240716	172100	75034225	2850	2850	2850	2850	0
203	20240716	172000	75034225	2850	2850	2850	2850	0
204	20240716	171900	75034225	2850	2850	2850	2850	0
205	20240716	171800	75034225	2850	2850	2850	2850	0
206	20240716	171700	75034225	2850	2850	2850	2850	0
207	20240716	171600	75034225	2850	2850	2850	2850	0
208	20240716	171500	75034225	2850	2850	2850	2850	0
209	20240716	171400	75034225	2850	2850	2850	2850	0
210	20240716	171300	75034225	2850	2850	2850	2850	0
211	20240716	171200	75034225	2850	2850	2850	2850	0
212	20240716	171100	75034225	2850	2850	2850	2850	104
213	20240716	171000	75034225	2850	2850	2850	2850	0
214	20240716	170900	75034225	2850	2850	2850	2850	0
215	20240716	170800	75034225	2850	2850	2850	2850	0
216	20240716	170700	75034225	2850	2850	2850	2850	0
217	20240716	170600	75034225	2850	2850	2850	2850	0
218	20240716	170500	75034225	2850	2850	2850	2850	0
219	20240716	170400	75034225	2850	2850	2850	2850	0
220	20240716	170300	75034225	2850	2850	2850	2850	0
221	20240716	170200	75034225	2850	2850	2850	2850	0
222	20240716	170100	75034225	2850	2850	2850	2850	0
223	20240716	170000	75034225	2850	2850	2850	2850	0
224	20240716	165900	75034225	2850	2850	2850	2850	0
225	20240716	165800	75034225	2850	2850	2850	2850	0
226	20240716	165700	75034225	2850	2850	2850	2850	0
227	20240716	165600	75034225	2850	2850	2850	2850	0
228	20240716	165500	75034225	2850	2850	2850	2850	0
229	20240716	165400	75034225	2850	2850	2850	2850	0
230	20240716	165300	75034225	2850	2850	2850	2850	0
231	20240716	165200	75034225	2850	2850	2850	2850	0
232	20240716	165100	75034225	2850	2850	2850	2850	0
233	20240716	165000	75034225	2850	2850	2850	2850	0
234	20240716	164900	75034225	2850	2850	2850	2850	0
235	20240716	164800	75034225	2850	2850	2850	2850	0
236	20240716	164700	75034225	2850	2850	2850	2850	0
237	20240716	164600	75034225	2850	2850	2850	2850	0
238	20240716	164500	75034225	2850	2850	2850	2850	0
239	20240716	164400	75034225	2850	2850	2850	2850	0
240	20240716	164300	75034225	2850	2850	2850	2850	0
241	20240716	164200	75034225	2850	2850	2850	2850	0
242	20240716	164100	75034225	2850	2850	2850	2850	104
243	20240716	164000	75034225	2850	2850	2850	2850	0
244	20240716	163900	75034225	2850	2850	2850	2850	0
245	20240716	163800	75034225	2850	2850	2850	2850	0
246	20240716	163700	75034225	2850	2850	2850	2850	0
247	20240716	163600	75034225	2850	2850	2850	2850	0
248	20240716	163500	75034225	2850	2850	2850	2850	0
249	20240716	163400	75034225	2850	2850	2850	2850	0
250	20240716	163300	75034225	2850	2850	2850	2850	0
251	20240716	163200	75034225	2850	2850	2850	2850	0
252	20240716	163100	75034225	2850	2850	2850	2850	0
253	20240716	163000	75034225	2850	2850	2850	2850	0
254	20240716	162900	75034225	2850	2850	2850	2850	0
255	20240716	162800	75034225	2850	2850	2850	2850	0
256	20240716	162700	75034225	2850	2850	2850	2850	0
257	20240716	162600	75034225	2850	2850	2850	2850	0
258	20240716	162500	75034225	2850	2850	2850	2850	0
259	20240716	162400	75034225	2850	2850	2850	2850	0
260	20240716	162300	75034225	2850	2850	2850	2850	0
261	20240716	162200	75034225	2850	2850	2850	2850	0
262	20240716	162100	75034225	2850	2850	2850	2850	0
263	20240716	162000	75034225	2850	2850	2850	2850	0
264	20240716	161900	75034225	2850	2850	2850	2850	0
265	20240716	161800	75034225	2850	2850	2850	2850	0
266	20240716	161700	75034225	2850	2850	2850	2850	0
267	20240716	161600	75034225	2850	2850	2850	2850	0
268	20240716	161500	75034225	2850	2850	2850	2850	0
269	20240716	161400	75034225	2850	2850	2850	2850	0
270	20240716	161300	75034225	2850	2850	2850	2850	0
271	20240716	161200	75034225	2850	2850	2850	2850	0
272	20240716	161100	75034225	2850	2850	2850	2850	104
273	20240716	161000	75034225	2850	2850	2850	2850	0
274	20240716	160900	75034225	2850	2850	2850	2850	0
275	20240716	160800	75034225	2850	2850	2850	2850	0
276	20240716	160700	75034225	2850	2850	2850	2850	0
277	20240716	160600	75034225	2850	2850	2850	2850	0
278	20240716	160500	75034225	2850	2850	2850	2850	0
279	20240716	160400	75034225	2850	2850	2850	2850	0
280	20240716	160300	75034225	2850	2850	2850	2850	0
281	20240716	160200	75034225	2850	2850	2850	2850	0
282	20240716	160100	75034225	2850	2850	2850	2850	0
283	20240716	160000	75034225	2850	2850	2850	2850	0
284	20240716	155900	75034225	2850	2850	2850	2850	0
285	20240716	155800	75034225	2850	2850	2850	2850	0
286	20240716	155700	75034225	2850	2850	2850	2850	0
287	20240716	155600	75034225	2850	2850	2850	2850	0
288	20240716	155500	75034225	2850	2850	2850	2850	0
289	20240716	155400	75034225	2850	2850	2850	2850	0
290	20240716	155300	75034225	2850	2850	2850	2850	0
291	20240716	155200	75034225	2850	2850	2850	2850	0
292	20240716	155100	75034225	2850	2850	2850	2850	0
293	20240716	155000	75034225	2850	2850	2850	2850	0
294	20240716	154900	75034225	2850	2850	2850	2850	0
295	20240716	154800	75034225	2850	2850	2850	2850	0
296	20240716	154700	75034225	2850	2850	2850	2850	0
297	20240716	154600	75034225	2850	2850	2850	2850	0
298	20240716	154500	75034225	2850	2850	2850	2850	0
299	20240716	154400	75034225	2850	2850	2850	2850	0
300	20240716	154300	75034225	2850	2850	2850	2850	0
301	20240716	154200	75034225	2850	2850	2850	2850	0
302	20240716	154100	75034225	2850	2850	2850	2850	104
303	20240716	154000	75034225	2850	2850	2850	2850	0
304	20240716	153900	75034225	2850	2850	2850	2850	0
305	20240716	153800	75034225	2850	2850	2850	2850	0
306	20240716	153700	75034225	2850	2850	2850	2850	0
307	20240716	153600	75034225	2850	2850	2850	2850	0
308	20240716	153500	75034225	2850	2850	2850	2850	0
309	20240716	153400	75034225	2850	2850	2850	2850	0
310	20240716	153300	75034225	2850	2850	2850	2850	0
311	20240716	153200	75034225	2850	2850	2850	2850	0
312	20240716	153100	75034225	2850	2850	2850	2850	0
313	20240716	153000	75034225	2850	2850	2850	2850	104
314	20240716	152900	74737825	2850	2850	2850	2850	0
315	20240716	152800	74737825	2850	2850	2850	2850	0
316	20240716	152700	74737825	2850	2850	2850	2850	0
317	20240716	152600	74737825	2850	2850	2850	2850	0
318	20240716	152500	74737825	2850	2850	2850	2850	0
319	20240716	152400	74737825	2850	2850	2850	2850	0
320	20240716	152300	74737825	2850	2850	2850	2850	0
321	20240716	152200	74737825	2850	2850	2850	2850	0
322	20240716	152100	74737825	2850	2850	2850	2850	0
323	20240716	152000	74737825	2850	2850	2850	2850	0
324	20240716	151900	74737825	2850	2850	2850	2850	0
325	20240716	151800	74737825	2850	2850	2850	2850	0
326	20240716	151700	74737825	2850	2850	2850	2850	0
327	20240716	151600	74737825	2850	2835	2850	2825	23
328	20240716	151500	74672780	2850	2850	2850	2850	1
329	20240716	151400	74669930	2840	2840	2840	2840	140
330	20240716	151300	74272330	2850	2850	2850	2850	0
331	20240716	151200	74272330	2850	2850	2850	2850	2
332	20240716	151100	74266630	2820	2830	2830	2820	300
333	20240716	151000	73418525	2835	2835	2835	2835	0
334	20240716	150900	73418525	2835	2835	2835	2835	1
335	20240716	150800	73415690	2850	2850	2850	2850	1
336	20240716	150700	73412840	2850	2850	2850	2850	2
337	20240716	150600	73407140	2825	2840	2840	2825	500
338	20240716	150500	71993105	2850	2850	2850	2850	0
339	20240716	150400	71993105	2850	2850	2850	2850	1
340	20240716	150300	71990255	2850	2850	2850	2850	0
341	20240716	150200	71990255	2850	2850	2850	2850	1
342	20240716	150100	71987405	2850	2850	2850	2850	0
343	20240716	150000	71987405	2850	2850	2850	2850	0
344	20240716	145900	71987405	2850	2840	2850	2840	4
345	20240716	145800	71976025	2855	2855	2855	2855	0
346	20240716	145700	71976025	2855	2855	2855	2855	0
347	20240716	145600	71976025	2855	2855	2855	2855	0
348	20240716	145500	71976025	2855	2855	2855	2855	0
349	20240716	145400	71976025	2855	2855	2855	2855	0
350	20240716	145300	71976025	2855	2855	2855	2855	0
351	20240716	145200	71976025	2855	2855	2855	2855	0
352	20240716	145100	71976025	2855	2855	2855	2855	84
353	20240716	145000	71736205	2855	2855	2855	2855	19
354	20240716	144900	71681960	2840	2840	2840	2840	8
355	20240716	144800	71659240	2840	2840	2840	2840	12
356	20240716	144700	71625160	2850	2850	2850	2850	0
357	20240716	144600	71625160	2850	2850	2850	2850	0
358	20240716	144500	71625160	2850	2850	2850	2850	701
359	20240716	144400	69627310	2850	2850	2850	2850	1
360	20240716	144300	69624460	2840	2840	2840	2840	0
361	20240716	144200	69624460	2840	2840	2840	2840	88
362	20240716	144100	69374540	2840	2840	2840	2840	0
363	20240716	144000	69374540	2840	2840	2840	2840	0
364	20240716	143900	69374540	2840	2840	2840	2840	0
365	20240716	143800	69374540	2840	2840	2840	2840	10
366	20240716	143700	69346140	2825	2825	2825	2825	0
367	20240716	143600	69346140	2825	2825	2825	2825	0
368	20240716	143500	69346140	2825	2825	2825	2825	0
369	20240716	143400	69346140	2825	2825	2825	2825	8
370	20240716	143300	69323540	2825	2825	2825	2825	0
371	20240716	143200	69323540	2825	2825	2825	2825	0
372	20240716	143100	69323540	2825	2825	2825	2825	0
373	20240716	143000	69323540	2825	2825	2825	2825	0
374	20240716	142900	69323540	2825	2825	2825	2825	0
375	20240716	142800	69323540	2825	2825	2825	2825	0
376	20240716	142700	69323540	2825	2845	2845	2825	1099
377	20240716	142600	66216605	2845	2845	2845	2845	0
378	20240716	142500	66216605	2845	2845	2845	2845	0
379	20240716	142400	66216605	2845	2845	2845	2845	2
380	20240716	142300	66210915	2845	2840	2845	2840	13
381	20240716	142200	66173970	2840	2840	2840	2840	0
382	20240716	142100	66173970	2840	2840	2840	2840	0
383	20240716	142000	66173970	2840	2840	2840	2840	1
384	20240716	141900	66171130	2840	2840	2840	2840	1
385	20240716	141800	66168290	2850	2850	2850	2850	0
386	20240716	141700	66168290	2850	2850	2850	2850	0
387	20240716	141600	66168290	2850	2850	2850	2850	0
388	20240716	141500	66168290	2850	2850	2850	2850	1
389	20240716	141400	66165440	2850	2850	2850	2850	0
390	20240716	141300	66165440	2850	2850	2850	2850	0
391	20240716	141200	66165440	2850	2850	2850	2850	0
392	20240716	141100	66165440	2850	2850	2850	2850	0
393	20240716	141000	66165440	2850	2850	2850	2850	0
394	20240716	140900	66165440	2850	2850	2850	2850	0
395	20240716	140800	66165440	2850	2850	2850	2850	0
396	20240716	140700	66165440	2850	2850	2850	2850	0
397	20240716	140600	66165440	2850	2850	2850	2850	0
398	20240716	140500	66165440	2850	2850	2850	2850	20
399	20240716	140400	66108440	2850	2850	2850	2850	0
400	20240716	140300	66108440	2850	2850	2850	2850	0
401	20240716	140200	66108440	2850	2850	2850	2850	0
402	20240716	140100	66108440	2850	2850	2850	2850	15
403	20240716	140000	66065690	2830	2830	2830	2830	101
404	20240716	135900	65779860	2850	2850	2850	2850	0
405	20240716	135800	65779860	2850	2850	2850	2850	1
406	20240716	135700	65777010	2835	2835	2835	2835	400
407	20240716	135600	64643010	2835	2835	2835	2835	1601
408	20240716	135500	60104175	2835	2835	2835	2835	0
409	20240716	135400	60104175	2835	2835	2835	2835	0
410	20240716	135300	60104175	2835	2835	2835	2835	0
411	20240716	135200	60104175	2835	2835	2835	2835	0
412	20240716	135100	60104175	2835	2835	2835	2835	0
413	20240716	135000	60104175	2835	2835	2835	2835	0
414	20240716	134900	60104175	2835	2835	2835	2835	0
415	20240716	134800	60104175	2835	2835	2835	2835	0
416	20240716	134700	60104175	2835	2835	2835	2835	0
417	20240716	134600	60104175	2835	2835	2835	2835	0
418	20240716	134500	60104175	2835	2835	2835	2835	1
419	20240716	134400	60101340	2835	2835	2835	2835	0
420	20240716	134300	60101340	2835	2835	2835	2835	1
421	20240716	134200	60098505	2835	2835	2835	2835	0
422	20240716	134100	60098505	2835	2835	2835	2835	0
423	20240716	134000	60098505	2835	2835	2835	2835	0
424	20240716	133900	60098505	2835	2835	2835	2835	0
425	20240716	133800	60098505	2835	2835	2835	2835	0
426	20240716	133700	60098505	2835	2835	2835	2835	0
427	20240716	133600	60098505	2835	2835	2835	2835	0
428	20240716	133500	60098505	2835	2835	2835	2835	0
429	20240716	133400	60098505	2835	2835	2835	2835	0
430	20240716	133300	60098505	2835	2835	2835	2835	2
431	20240716	133200	60092835	2840	2840	2840	2840	0
432	20240716	133100	60092835	2840	2840	2840	2840	0
433	20240716	133000	60092835	2840	2840	2840	2840	0
434	20240716	132900	60092835	2840	2840	2840	2840	0
435	20240716	132800	60092835	2840	2840	2840	2840	0
436	20240716	132700	60092835	2840	2840	2840	2840	0
437	20240716	132600	60092835	2840	2840	2840	2840	1
438	20240716	132500	60089995	2825	2825	2825	2825	0
439	20240716	132400	60089995	2825	2825	2825	2825	0
440	20240716	132300	60089995	2825	2825	2825	2825	0
441	20240716	132200	60089995	2825	2825	2825	2825	0
442	20240716	132100	60089995	2825	2825	2825	2825	0
443	20240716	132000	60089995	2825	2825	2825	2825	0
444	20240716	131900	60089995	2825	2825	2825	2825	20
445	20240716	131800	60033495	2825	2835	2835	2825	2184
446	20240716	131700	53858420	2840	2840	2840	2840	0
447	20240716	131600	53858420	2840	2840	2840	2840	0
448	20240716	131500	53858420	2840	2840	2840	2840	0
449	20240716	131400	53858420	2840	2840	2840	2840	0
450	20240716	131300	53858420	2840	2840	2840	2840	0
451	20240716	131200	53858420	2840	2840	2840	2840	0
452	20240716	131100	53858420	2840	2840	2840	2840	0
453	20240716	131000	53858420	2840	2840	2840	2840	0
454	20240716	130900	53858420	2840	2840	2840	2840	0
455	20240716	130800	53858420	2840	2840	2840	2840	0
456	20240716	130700	53858420	2840	2840	2840	2840	0
457	20240716	130600	53858420	2840	2840	2840	2840	1
458	20240716	130500	53855580	2840	2840	2840	2840	0
459	20240716	130400	53855580	2840	2840	2840	2840	0
460	20240716	130300	53855580	2840	2840	2840	2840	10
461	20240716	130200	53827180	2840	2840	2840	2840	0
462	20240716	130100	53827180	2840	2840	2840	2840	0
463	20240716	130000	53827180	2840	2840	2840	2840	0
464	20240716	125900	53827180	2840	2840	2840	2840	1
465	20240716	125800	53824340	2835	2835	2835	2835	421
466	20240716	125700	52630805	2835	2835	2835	2835	0
467	20240716	125600	52630805	2835	2835	2835	2835	0
468	20240716	125500	52630805	2835	2835	2835	2835	0
469	20240716	125400	52630805	2835	2835	2835	2835	2
470	20240716	125300	52625135	2835	2835	2835	2835	0
471	20240716	125200	52625135	2835	2835	2835	2835	0
472	20240716	125100	52625135	2835	2835	2835	2835	1185
473	20240716	125000	49265660	2840	2845	2845	2840	290
474	20240716	124900	48441560	2845	2845	2845	2845	0
475	20240716	124800	48441560	2845	2845	2845	2845	0
476	20240716	124700	48441560	2845	2845	2845	2845	0
477	20240716	124600	48441560	2845	2845	2845	2845	0
478	20240716	124500	48441560	2845	2845	2845	2845	0
479	20240716	124400	48441560	2845	2845	2845	2845	20
480	20240716	124300	48384660	2845	2845	2845	2845	0
481	20240716	124200	48384660	2845	2845	2845	2845	0
482	20240716	124100	48384660	2845	2845	2845	2845	0
483	20240716	124000	48384660	2845	2845	2845	2845	1
484	20240716	123900	48381815	2840	2840	2840	2840	10
485	20240716	123800	48353415	2840	2840	2840	2840	0
486	20240716	123700	48353415	2840	2845	2845	2840	1107
487	20240716	123600	45209525	2845	2845	2845	2845	170
488	20240716	123500	44725875	2855	2855	2855	2855	0
489	20240716	123400	44725875	2855	2855	2855	2855	8
490	20240716	123300	44703035	2855	2855	2855	2855	0
491	20240716	123200	44703035	2855	2855	2855	2855	0
492	20240716	123100	44703035	2855	2855	2855	2855	0
493	20240716	123000	44703035	2855	2855	2855	2855	0
494	20240716	122900	44703035	2855	2855	2855	2855	0
495	20240716	122800	44703035	2855	2855	2855	2855	0
496	20240716	122700	44703035	2855	2855	2855	2855	0
497	20240716	122600	44703035	2855	2855	2855	2855	0
498	20240716	122500	44703035	2855	2855	2855	2855	0
499	20240716	122400	44703035	2855	2855	2855	2855	0
500	20240716	122300	44703035	2855	2855	2855	2855	0
501	20240716	122200	44703035	2855	2855	2855	2855	0
502	20240716	122100	44703035	2855	2855	2855	2855	1
503	20240716	122000	44700180	2855	2855	2855	2855	0
504	20240716	121900	44700180	2855	2855	2855	2855	1
505	20240716	121800	44697325	2845	2845	2845	2845	0
506	20240716	121700	44697325	2845	2845	2845	2845	0
507	20240716	121600	44697325	2845	2845	2845	2845	0
508	20240716	121500	44697325	2845	2845	2845	2845	0
509	20240716	121400	44697325	2845	2845	2845	2845	0
510	20240716	121300	44697325	2845	2845	2845	2845	0
511	20240716	121200	44697325	2845	2845	2845	2845	0
512	20240716	121100	44697325	2845	2845	2845	2845	0
513	20240716	121000	44697325	2845	2845	2845	2845	94
514	20240716	120900	44429895	2850	2850	2850	2850	0
515	20240716	120800	44429895	2850	2850	2850	2850	0
516	20240716	120700	44429895	2850	2850	2850	2850	0
517	20240716	120600	44429895	2850	2850	2850	2850	0
518	20240716	120500	44429895	2850	2850	2850	2850	0
519	20240716	120400	44429895	2850	2850	2850	2850	0
520	20240716	120300	44429895	2850	2850	2850	2850	30
521	20240716	120200	44344395	2850	2850	2850	2850	14
522	20240716	120100	44304495	2850	2850	2850	2850	0
523	20240716	120000	44304495	2850	2850	2850	2850	0
524	20240716	115900	44304495	2850	2850	2850	2850	1
525	20240716	115800	44301645	2850	2850	2850	2850	0
526	20240716	115700	44301645	2850	2850	2850	2850	0
527	20240716	115600	44301645	2850	2850	2850	2850	0
528	20240716	115500	44301645	2850	2850	2850	2850	10
529	20240716	115400	44273145	2850	2850	2850	2850	0
530	20240716	115300	44273145	2850	2850	2850	2850	0
531	20240716	115200	44273145	2850	2850	2850	2850	0
532	20240716	115100	44273145	2850	2850	2850	2850	0
533	20240716	115000	44273145	2850	2850	2850	2850	48
534	20240716	114900	44136345	2855	2855	2855	2855	0
535	20240716	114800	44136345	2855	2855	2855	2855	0
536	20240716	114700	44136345	2855	2855	2855	2855	0
537	20240716	114600	44136345	2855	2855	2855	2855	0
538	20240716	114500	44136345	2855	2855	2855	2855	0
539	20240716	114400	44136345	2855	2855	2855	2855	0
540	20240716	114300	44136345	2855	2855	2855	2855	0
541	20240716	114200	44136345	2855	2855	2855	2855	10
542	20240716	114100	44107795	2850	2850	2850	2850	7
543	20240716	114000	44087845	2855	2855	2855	2855	0
544	20240716	113900	44087845	2855	2855	2855	2855	0
545	20240716	113800	44087845	2855	2855	2855	2855	0
546	20240716	113700	44087845	2855	2855	2855	2855	0
547	20240716	113600	44087845	2855	2855	2855	2855	0
548	20240716	113500	44087845	2855	2855	2855	2855	0
549	20240716	113400	44087845	2855	2855	2855	2855	0
550	20240716	113300	44087845	2855	2850	2855	2850	108
551	20240716	113200	43779605	2845	2845	2845	2845	0
552	20240716	113100	43779605	2845	2845	2845	2845	30
553	20240716	113000	43694255	2850	2850	2850	2850	0
554	20240716	112900	43694255	2850	2850	2850	2850	0
555	20240716	112800	43694255	2850	2850	2850	2850	0
556	20240716	112700	43694255	2850	2850	2850	2850	0
557	20240716	112600	43694255	2850	2850	2850	2850	0
558	20240716	112500	43694255	2850	2850	2850	2850	0
559	20240716	112400	43694255	2850	2850	2850	2850	0
560	20240716	112300	43694255	2850	2850	2850	2850	64
561	20240716	112200	43511855	2850	2850	2850	2850	0
562	20240716	112100	43511855	2850	2850	2850	2850	0
563	20240716	112000	43511855	2850	2850	2850	2850	0
564	20240716	111900	43511855	2850	2850	2850	2850	0
565	20240716	111800	43511855	2850	2850	2850	2850	0
566	20240716	111700	43511855	2850	2850	2850	2850	20
567	20240716	111600	43454855	2855	2855	2855	2855	1
568	20240716	111500	43452000	2850	2850	2850	2850	0
569	20240716	111400	43452000	2850	2850	2850	2850	0
570	20240716	111300	43452000	2850	2850	2850	2850	0
571	20240716	111200	43452000	2850	2850	2850	2850	90
572	20240716	111100	43195500	2850	2850	2850	2850	0
573	20240716	111000	43195500	2850	2850	2850	2850	0
574	20240716	110900	43195500	2850	2850	2850	2850	0
575	20240716	110800	43195500	2850	2850	2850	2850	1
576	20240716	110700	43192650	2850	2850	2850	2850	0
577	20240716	110600	43192650	2850	2850	2850	2850	0
578	20240716	110500	43192650	2850	2850	2850	2850	0
579	20240716	110400	43192650	2850	2850	2850	2850	1
580	20240716	110300	43189800	2850	2850	2850	2850	0
581	20240716	110200	43189800	2850	2850	2850	2850	175
582	20240716	110100	42691050	2850	2845	2850	2845	131
583	20240716	110000	42318350	2845	2845	2845	2845	0
584	20240716	105900	42318350	2845	2845	2845	2845	0
585	20240716	105800	42318350	2845	2845	2845	2845	0
586	20240716	105700	42318350	2845	2845	2845	2845	0
587	20240716	105600	42318350	2845	2845	2845	2845	0
588	20240716	105500	42318350	2845	2845	2845	2845	0
589	20240716	105400	42318350	2845	2845	2845	2845	0
590	20240716	105300	42318350	2845	2845	2845	2845	0
591	20240716	105200	42318350	2845	2845	2845	2845	0
592	20240716	105100	42318350	2845	2845	2845	2845	242
593	20240716	105000	41629860	2845	2845	2845	2845	236
594	20240716	104900	40958440	2850	2850	2850	2850	11
595	20240716	104800	40927090	2850	2850	2850	2850	420
596	20240716	104700	39730090	2850	2850	2850	2850	30
597	20240716	104600	39644590	2855	2855	2855	2855	0
598	20240716	104500	39644590	2855	2855	2855	2855	0
599	20240716	104400	39644590	2855	2855	2855	2855	0
600	20240716	104300	39644590	2855	2855	2855	2855	265
601	20240716	104200	38888015	2850	2850	2850	2850	580
602	20240716	104100	37235015	2850	2850	2850	2850	0
603	20240716	104000	37235015	2850	2850	2850	2850	100
604	20240716	103900	36950015	2845	2845	2845	2845	21
605	20240716	103800	36890270	2845	2845	2845	2845	22
606	20240716	103700	36827680	2845	2845	2845	2845	0
607	20240716	103600	36827680	2845	2845	2845	2845	490
608	20240716	103500	35433630	2845	2845	2845	2845	10
609	20240716	103400	35405180	2845	2845	2845	2845	0
610	20240716	103300	35405180	2845	2845	2845	2845	0
611	20240716	103200	35405180	2845	2845	2845	2845	0
612	20240716	103100	35405180	2845	2845	2845	2845	0
613	20240716	103000	35405180	2845	2845	2845	2845	0
614	20240716	102900	35405180	2845	2845	2845	2845	0
615	20240716	102800	35405180	2845	2845	2845	2845	1
616	20240716	102700	35402335	2845	2845	2845	2845	200
617	20240716	102600	34833335	2845	2845	2845	2845	0
618	20240716	102500	34833335	2845	2845	2845	2845	0
619	20240716	102400	34833335	2845	2845	2845	2845	0
620	20240716	102300	34833335	2845	2845	2845	2845	0
621	20240716	102200	34833335	2845	2845	2845	2845	1
622	20240716	102100	34830490	2835	2835	2835	2835	0
623	20240716	102000	34830490	2835	2835	2835	2835	0
624	20240716	101900	34830490	2835	2835	2835	2835	0
625	20240716	101800	34830490	2835	2835	2835	2835	0
626	20240716	101700	34830490	2835	2835	2835	2835	15
627	20240716	101600	34787965	2850	2850	2850	2850	0
628	20240716	101500	34787965	2850	2850	2850	2850	0
629	20240716	101400	34787965	2850	2850	2850	2850	20
630	20240716	101300	34730965	2850	2850	2850	2850	300
631	20240716	101200	33875965	2850	2850	2850	2850	0
632	20240716	101100	33875965	2850	2850	2850	2850	0
633	20240716	101000	33875965	2850	2850	2850	2850	702
634	20240716	100900	31875265	2850	2850	2850	2850	0
635	20240716	100800	31875265	2850	2850	2850	2850	0
636	20240716	100700	31875265	2850	2850	2850	2850	0
637	20240716	100600	31875265	2850	2850	2850	2850	0
638	20240716	100500	31875265	2850	2850	2850	2850	1
639	20240716	100400	31872415	2850	2850	2850	2850	2
640	20240716	100300	31866715	2835	2835	2835	2835	25
641	20240716	100200	31795840	2860	2830	2860	2830	1050
642	20240716	100100	28812755	2830	2830	2830	2830	176
643	20240716	100000	28314675	2835	2835	2835	2835	2
644	20240716	095900	28309005	2835	2835	2835	2835	3
645	20240716	095800	28300500	2835	2835	2835	2835	1
646	20240716	095700	28297665	2830	2830	2830	2830	41
647	20240716	095600	28181635	2840	2840	2840	2840	2
648	20240716	095500	28175955	2840	2830	2840	2825	143
649	20240716	095400	27771260	2815	2825	2830	2815	607
650	20240716	095300	26055340	2820	2820	2820	2820	0
651	20240716	095200	26055340	2820	2820	2820	2820	0
652	20240716	095100	26055340	2820	2820	2820	2820	0
653	20240716	095000	26055340	2820	2820	2820	2820	1
654	20240716	094900	26052520	2820	2820	2820	2820	0
655	20240716	094800	26052520	2820	2820	2820	2820	0
656	20240716	094700	26052520	2820	2820	2820	2820	0
657	20240716	094600	26052520	2820	2820	2820	2820	0
658	20240716	094500	26052520	2820	2820	2820	2820	0
659	20240716	094400	26052520	2820	2820	2820	2820	0
660	20240716	094300	26052520	2820	2820	2820	2820	0
661	20240716	094200	26052520	2820	2820	2820	2820	0
662	20240716	094100	26052520	2820	2825	2825	2820	2
663	20240716	094000	26046875	2825	2825	2825	2825	4
664	20240716	093900	26035575	2825	2825	2825	2825	3
665	20240716	093800	26027100	2825	2825	2825	2825	1
666	20240716	093700	26024275	2825	2825	2825	2825	0
667	20240716	093600	26024275	2825	2825	2825	2825	0
668	20240716	093500	26024275	2825	2825	2825	2825	334
669	20240716	093400	25080725	2815	2815	2815	2815	0
670	20240716	093300	25080725	2815	2815	2815	2815	0
671	20240716	093200	25080725	2815	2815	2815	2815	80
672	20240716	093100	24855525	2820	2820	2820	2820	51
673	20240716	093000	24711705	2820	2820	2820	2820	27
674	20240716	092900	24635565	2815	2815	2815	2815	385
675	20240716	092800	23551790	2820	2820	2820	2820	0
676	20240716	092700	23551790	2820	2820	2820	2820	0
677	20240716	092600	23551790	2820	2820	2820	2820	541
678	20240716	092500	22026170	2820	2825	2825	2820	57
679	20240716	092400	21865425	2825	2825	2825	2825	0
680	20240716	092300	21865425	2825	2825	2825	2825	0
681	20240716	092200	21865425	2825	2825	2825	2825	20
682	20240716	092100	21808925	2825	2825	2825	2825	0
683	20240716	092000	21808925	2825	2825	2825	2825	350
684	20240716	091900	20820175	2825	2825	2825	2825	820
685	20240716	091800	18503675	2830	2830	2830	2830	70
686	20240716	091700	18305575	2830	2830	2830	2830	60
687	20240716	091600	18135775	2830	2830	2830	2830	0
688	20240716	091500	18135775	2830	2830	2830	2830	28
689	20240716	091400	18056535	2830	2830	2830	2830	0
690	20240716	091300	18056535	2830	2830	2830	2830	1
691	20240716	091200	18053705	2830	2830	2830	2830	0
692	20240716	091100	18053705	2830	2830	2830	2830	0
693	20240716	091000	18053705	2830	2830	2830	2830	1
694	20240716	090900	18050875	2815	2815	2815	2815	600
695	20240716	090800	16361875	2815	2815	2815	2815	0
696	20240716	090700	16361875	2815	2815	2815	2815	0
697	20240716	090600	16361875	2815	2835	2835	2815	282
698	20240716	090500	15567840	2845	2845	2845	2845	0
699	20240716	090400	15567840	2845	2845	2845	2845	0
700	20240716	090300	15567840	2845	2845	2845	2845	0
701	20240716	090200	15567840	2845	2845	2845	2845	0
702	20240716	090100	15567840	2845	2845	2845	2845	5036
703	20240716	090000	1240420	2845	2845	2845	2845	436