KissMeData/262840/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	210600	47363160	2490	2490	2490	2490	300
3	20240709	210500	47363160	2490	2490	2490	2490	0
4	20240709	210400	47363160	2490	2490	2490	2490	0
5	20240709	210300	47363160	2490	2490	2490	2490	0
6	20240709	210200	47363160	2490	2490	2490	2490	0
7	20240709	210100	47363160	2490	2490	2490	2490	0
8	20240709	210000	47363160	2490	2490	2490	2490	0
9	20240709	205900	47363160	2490	2490	2490	2490	0
10	20240709	205800	47363160	2490	2490	2490	2490	0
11	20240709	205700	47363160	2490	2490	2490	2490	0
12	20240709	205600	47363160	2490	2490	2490	2490	0
13	20240709	205500	47363160	2490	2490	2490	2490	0
14	20240709	205400	47363160	2490	2490	2490	2490	0
15	20240709	205300	47363160	2490	2490	2490	2490	0
16	20240709	205200	47363160	2490	2490	2490	2490	0
17	20240709	205100	47363160	2490	2490	2490	2490	0
18	20240709	205000	47363160	2490	2490	2490	2490	0
19	20240709	204900	47363160	2490	2490	2490	2490	0
20	20240709	204800	47363160	2490	2490	2490	2490	0
21	20240709	204700	47363160	2490	2490	2490	2490	0
22	20240709	204600	47363160	2490	2490	2490	2490	0
23	20240709	204500	47363160	2490	2490	2490	2490	0
24	20240709	204400	47363160	2490	2490	2490	2490	0
25	20240709	204300	47363160	2490	2490	2490	2490	0
26	20240709	204200	47363160	2490	2490	2490	2490	0
27	20240709	204100	47363160	2490	2490	2490	2490	0
28	20240709	204000	47363160	2490	2490	2490	2490	0
29	20240709	203900	47363160	2490	2490	2490	2490	0
30	20240709	203800	47363160	2490	2490	2490	2490	0
31	20240709	203700	47363160	2490	2490	2490	2490	0
32	20240709	203600	47363160	2490	2490	2490	2490	300
33	20240709	203500	47363160	2490	2490	2490	2490	0
34	20240709	203400	47363160	2490	2490	2490	2490	0
35	20240709	203300	47363160	2490	2490	2490	2490	0
36	20240709	203200	47363160	2490	2490	2490	2490	0
37	20240709	203100	47363160	2490	2490	2490	2490	0
38	20240709	203000	47363160	2490	2490	2490	2490	0
39	20240709	202900	47363160	2490	2490	2490	2490	0
40	20240709	202800	47363160	2490	2490	2490	2490	0
41	20240709	202700	47363160	2490	2490	2490	2490	0
42	20240709	202600	47363160	2490	2490	2490	2490	0
43	20240709	202500	47363160	2490	2490	2490	2490	0
44	20240709	202400	47363160	2490	2490	2490	2490	0
45	20240709	202300	47363160	2490	2490	2490	2490	0
46	20240709	202200	47363160	2490	2490	2490	2490	0
47	20240709	202100	47363160	2490	2490	2490	2490	0
48	20240709	202000	47363160	2490	2490	2490	2490	0
49	20240709	201900	47363160	2490	2490	2490	2490	0
50	20240709	201800	47363160	2490	2490	2490	2490	0
51	20240709	201700	47363160	2490	2490	2490	2490	0
52	20240709	201600	47363160	2490	2490	2490	2490	0
53	20240709	201500	47363160	2490	2490	2490	2490	0
54	20240709	201400	47363160	2490	2490	2490	2490	0
55	20240709	201300	47363160	2490	2490	2490	2490	0
56	20240709	201200	47363160	2490	2490	2490	2490	0
57	20240709	201100	47363160	2490	2490	2490	2490	0
58	20240709	201000	47363160	2490	2490	2490	2490	0
59	20240709	200900	47363160	2490	2490	2490	2490	0
60	20240709	200800	47363160	2490	2490	2490	2490	0
61	20240709	200700	47363160	2490	2490	2490	2490	0
62	20240709	200600	47363160	2490	2490	2490	2490	300
63	20240709	200500	47363160	2490	2490	2490	2490	0
64	20240709	200400	47363160	2490	2490	2490	2490	0
65	20240709	200300	47363160	2490	2490	2490	2490	0
66	20240709	200200	47363160	2490	2490	2490	2490	0
67	20240709	200100	47363160	2490	2490	2490	2490	0
68	20240709	200000	47363160	2490	2490	2490	2490	0
69	20240709	195900	47363160	2490	2490	2490	2490	0
70	20240709	195800	47363160	2490	2490	2490	2490	0
71	20240709	195700	47363160	2490	2490	2490	2490	0
72	20240709	195600	47363160	2490	2490	2490	2490	0
73	20240709	195500	47363160	2490	2490	2490	2490	0
74	20240709	195400	47363160	2490	2490	2490	2490	0
75	20240709	195300	47363160	2490	2490	2490	2490	0
76	20240709	195200	47363160	2490	2490	2490	2490	0
77	20240709	195100	47363160	2490	2490	2490	2490	0
78	20240709	195000	47363160	2490	2490	2490	2490	0
79	20240709	194900	47363160	2490	2490	2490	2490	0
80	20240709	194800	47363160	2490	2490	2490	2490	0
81	20240709	194700	47363160	2490	2490	2490	2490	0
82	20240709	194600	47363160	2490	2490	2490	2490	0
83	20240709	194500	47363160	2490	2490	2490	2490	0
84	20240709	194400	47363160	2490	2490	2490	2490	0
85	20240709	194300	47363160	2490	2490	2490	2490	0
86	20240709	194200	47363160	2490	2490	2490	2490	0
87	20240709	194100	47363160	2490	2490	2490	2490	0
88	20240709	194000	47363160	2490	2490	2490	2490	0
89	20240709	193900	47363160	2490	2490	2490	2490	0
90	20240709	193800	47363160	2490	2490	2490	2490	0
91	20240709	193700	47363160	2490	2490	2490	2490	0
92	20240709	193600	47363160	2490	2490	2490	2490	300
93	20240709	193500	47363160	2490	2490	2490	2490	0
94	20240709	193400	47363160	2490	2490	2490	2490	0
95	20240709	193300	47363160	2490	2490	2490	2490	0
96	20240709	193200	47363160	2490	2490	2490	2490	0
97	20240709	193100	47363160	2490	2490	2490	2490	0
98	20240709	193000	47363160	2490	2490	2490	2490	0
99	20240709	192900	47363160	2490	2490	2490	2490	0
100	20240709	192800	47363160	2490	2490	2490	2490	0
101	20240709	192700	47363160	2490	2490	2490	2490	0
102	20240709	192600	47363160	2490	2490	2490	2490	0
103	20240709	192500	47363160	2490	2490	2490	2490	0
104	20240709	192400	47363160	2490	2490	2490	2490	0
105	20240709	192300	47363160	2490	2490	2490	2490	0
106	20240709	192200	47363160	2490	2490	2490	2490	0
107	20240709	192100	47363160	2490	2490	2490	2490	0
108	20240709	192000	47363160	2490	2490	2490	2490	0
109	20240709	191900	47363160	2490	2490	2490	2490	0
110	20240709	191800	47363160	2490	2490	2490	2490	0
111	20240709	191700	47363160	2490	2490	2490	2490	0
112	20240709	191600	47363160	2490	2490	2490	2490	0
113	20240709	191500	47363160	2490	2490	2490	2490	0
114	20240709	191400	47363160	2490	2490	2490	2490	0
115	20240709	191300	47363160	2490	2490	2490	2490	0
116	20240709	191200	47363160	2490	2490	2490	2490	0
117	20240709	191100	47363160	2490	2490	2490	2490	0
118	20240709	191000	47363160	2490	2490	2490	2490	0
119	20240709	190900	47363160	2490	2490	2490	2490	0
120	20240709	190800	47363160	2490	2490	2490	2490	0
121	20240709	190700	47363160	2490	2490	2490	2490	0
122	20240709	190600	47363160	2490	2490	2490	2490	300
123	20240709	190500	47363160	2490	2490	2490	2490	0
124	20240709	190400	47363160	2490	2490	2490	2490	0
125	20240709	190300	47363160	2490	2490	2490	2490	0
126	20240709	190200	47363160	2490	2490	2490	2490	0
127	20240709	190100	47363160	2490	2490	2490	2490	0
128	20240709	190000	47363160	2490	2490	2490	2490	0
129	20240709	185900	47363160	2490	2490	2490	2490	0
130	20240709	185800	47363160	2490	2490	2490	2490	0
131	20240709	185700	47363160	2490	2490	2490	2490	0
132	20240709	185600	47363160	2490	2490	2490	2490	0
133	20240709	185500	47363160	2490	2490	2490	2490	0
134	20240709	185400	47363160	2490	2490	2490	2490	0
135	20240709	185300	47363160	2490	2490	2490	2490	0
136	20240709	185200	47363160	2490	2490	2490	2490	0
137	20240709	185100	47363160	2490	2490	2490	2490	0
138	20240709	185000	47363160	2490	2490	2490	2490	0
139	20240709	184900	47363160	2490	2490	2490	2490	0
140	20240709	184800	47363160	2490	2490	2490	2490	0
141	20240709	184700	47363160	2490	2490	2490	2490	0
142	20240709	184600	47363160	2490	2490	2490	2490	0
143	20240709	184500	47363160	2490	2490	2490	2490	0
144	20240709	184400	47363160	2490	2490	2490	2490	0
145	20240709	184300	47363160	2490	2490	2490	2490	0
146	20240709	184200	47363160	2490	2490	2490	2490	0
147	20240709	184100	47363160	2490	2490	2490	2490	0
148	20240709	184000	47363160	2490	2490	2490	2490	0
149	20240709	183900	47363160	2490	2490	2490	2490	0
150	20240709	183800	47363160	2490	2490	2490	2490	0
151	20240709	183700	47363160	2490	2490	2490	2490	0
152	20240709	183600	47363160	2490	2490	2490	2490	300
153	20240709	183500	47363160	2490	2490	2490	2490	0
154	20240709	183400	47363160	2490	2490	2490	2490	0
155	20240709	183300	47363160	2490	2490	2490	2490	0
156	20240709	183200	47363160	2490	2490	2490	2490	0
157	20240709	183100	47363160	2490	2490	2490	2490	0
158	20240709	183000	47363160	2490	2490	2490	2490	0
159	20240709	182900	47363160	2490	2490	2490	2490	0
160	20240709	182800	47363160	2490	2490	2490	2490	0
161	20240709	182700	47363160	2490	2490	2490	2490	0
162	20240709	182600	47363160	2490	2490	2490	2490	0
163	20240709	182500	47363160	2490	2490	2490	2490	0
164	20240709	182400	47363160	2490	2490	2490	2490	0
165	20240709	182300	47363160	2490	2490	2490	2490	0
166	20240709	182200	47363160	2490	2490	2490	2490	0
167	20240709	182100	47363160	2490	2490	2490	2490	0
168	20240709	182000	47363160	2490	2490	2490	2490	0
169	20240709	181900	47363160	2490	2490	2490	2490	0
170	20240709	181800	47363160	2490	2490	2490	2490	0
171	20240709	181700	47363160	2490	2490	2490	2490	0
172	20240709	181600	47363160	2490	2490	2490	2490	0
173	20240709	181500	47363160	2490	2490	2490	2490	0
174	20240709	181400	47363160	2490	2490	2490	2490	0
175	20240709	181300	47363160	2490	2490	2490	2490	0
176	20240709	181200	47363160	2490	2490	2490	2490	0
177	20240709	181100	47363160	2490	2490	2490	2490	0
178	20240709	181000	47363160	2490	2490	2490	2490	0
179	20240709	180900	47363160	2490	2490	2490	2490	0
180	20240709	180800	47363160	2490	2490	2490	2490	0
181	20240709	180700	47363160	2490	2490	2490	2490	0
182	20240709	180600	47363160	2490	2490	2490	2490	300
183	20240709	180500	47363160	2490	2490	2490	2490	0
184	20240709	180400	47363160	2490	2490	2490	2490	0
185	20240709	180300	47363160	2490	2490	2490	2490	0
186	20240709	180200	47363160	2490	2490	2490	2490	0
187	20240709	180100	47363160	2490	2490	2490	2490	0
188	20240709	180000	47363160	2490	2490	2490	2490	0
189	20240709	175900	47363160	2490	2490	2490	2490	0
190	20240709	175800	47363160	2490	2490	2490	2490	0
191	20240709	175700	47363160	2490	2490	2490	2490	0
192	20240709	175600	47363160	2490	2490	2490	2490	0
193	20240709	175500	47363160	2490	2490	2490	2490	0
194	20240709	175400	47363160	2490	2490	2490	2490	0
195	20240709	175300	47363160	2490	2490	2490	2490	0
196	20240709	175200	47363160	2490	2490	2490	2490	0
197	20240709	175100	47363160	2490	2490	2490	2490	0
198	20240709	175000	47363160	2490	2490	2490	2490	0
199	20240709	174900	47363160	2490	2490	2490	2490	0
200	20240709	174800	47363160	2490	2490	2490	2490	0
201	20240709	174700	47363160	2490	2490	2490	2490	0
202	20240709	174600	47363160	2490	2490	2490	2490	0
203	20240709	174500	47363160	2490	2490	2490	2490	0
204	20240709	174400	47363160	2490	2490	2490	2490	0
205	20240709	174300	47363160	2490	2490	2490	2490	0
206	20240709	174200	47363160	2490	2490	2490	2490	0
207	20240709	174100	47363160	2490	2490	2490	2490	0
208	20240709	174000	47363160	2490	2490	2490	2490	0
209	20240709	173900	47363160	2490	2490	2490	2490	0
210	20240709	173800	47363160	2490	2490	2490	2490	0
211	20240709	173700	47363160	2490	2490	2490	2490	0
212	20240709	173600	47363160	2490	2490	2490	2490	300
213	20240709	173500	47363160	2490	2490	2490	2490	0
214	20240709	173400	47363160	2490	2490	2490	2490	0
215	20240709	173300	47363160	2490	2490	2490	2490	0
216	20240709	173200	47363160	2490	2490	2490	2490	0
217	20240709	173100	47363160	2490	2490	2490	2490	0
218	20240709	173000	47363160	2490	2490	2490	2490	0
219	20240709	172900	47363160	2490	2490	2490	2490	0
220	20240709	172800	47363160	2490	2490	2490	2490	0
221	20240709	172700	47363160	2490	2490	2490	2490	0
222	20240709	172600	47363160	2490	2490	2490	2490	0
223	20240709	172500	47363160	2490	2490	2490	2490	0
224	20240709	172400	47363160	2490	2490	2490	2490	0
225	20240709	172300	47363160	2490	2490	2490	2490	0
226	20240709	172200	47363160	2490	2490	2490	2490	0
227	20240709	172100	47363160	2490	2490	2490	2490	0
228	20240709	172000	47363160	2490	2490	2490	2490	0
229	20240709	171900	47363160	2490	2490	2490	2490	0
230	20240709	171800	47363160	2490	2490	2490	2490	0
231	20240709	171700	47363160	2490	2490	2490	2490	0
232	20240709	171600	47363160	2490	2490	2490	2490	0
233	20240709	171500	47363160	2490	2490	2490	2490	0
234	20240709	171400	47363160	2490	2490	2490	2490	0
235	20240709	171300	47363160	2490	2490	2490	2490	0
236	20240709	171200	47363160	2490	2490	2490	2490	0
237	20240709	171100	47363160	2490	2490	2490	2490	0
238	20240709	171000	47363160	2490	2490	2490	2490	0
239	20240709	170900	47363160	2490	2490	2490	2490	0
240	20240709	170800	47363160	2490	2490	2490	2490	0
241	20240709	170700	47363160	2490	2490	2490	2490	0
242	20240709	170600	47363160	2490	2490	2490	2490	300
243	20240709	170500	47363160	2490	2490	2490	2490	0
244	20240709	170400	47363160	2490	2490	2490	2490	0
245	20240709	170300	47363160	2490	2490	2490	2490	0
246	20240709	170200	47363160	2490	2490	2490	2490	0
247	20240709	170100	47363160	2490	2490	2490	2490	0
248	20240709	170000	47363160	2490	2490	2490	2490	0
249	20240709	165900	47363160	2490	2490	2490	2490	0
250	20240709	165800	47363160	2490	2490	2490	2490	0
251	20240709	165700	47363160	2490	2490	2490	2490	0
252	20240709	165600	47363160	2490	2490	2490	2490	0
253	20240709	165500	47363160	2490	2490	2490	2490	0
254	20240709	165400	47363160	2490	2490	2490	2490	0
255	20240709	165300	47363160	2490	2490	2490	2490	0
256	20240709	165200	47363160	2490	2490	2490	2490	0
257	20240709	165100	47363160	2490	2490	2490	2490	0
258	20240709	165000	47363160	2490	2490	2490	2490	0
259	20240709	164900	47363160	2490	2490	2490	2490	0
260	20240709	164800	47363160	2490	2490	2490	2490	0
261	20240709	164700	47363160	2490	2490	2490	2490	0
262	20240709	164600	47363160	2490	2490	2490	2490	0
263	20240709	164500	47363160	2490	2490	2490	2490	0
264	20240709	164400	47363160	2490	2490	2490	2490	0
265	20240709	164300	47363160	2490	2490	2490	2490	0
266	20240709	164200	47363160	2490	2490	2490	2490	0
267	20240709	164100	47363160	2490	2490	2490	2490	0
268	20240709	164000	47363160	2490	2490	2490	2490	0
269	20240709	163900	47363160	2490	2490	2490	2490	0
270	20240709	163800	47363160	2490	2490	2490	2490	0
271	20240709	163700	47363160	2490	2490	2490	2490	0
272	20240709	163600	47363160	2490	2490	2490	2490	300
273	20240709	163500	47363160	2490	2490	2490	2490	0
274	20240709	163400	47363160	2490	2490	2490	2490	0
275	20240709	163300	47363160	2490	2490	2490	2490	0
276	20240709	163200	47363160	2490	2490	2490	2490	0
277	20240709	163100	47363160	2490	2490	2490	2490	0
278	20240709	163000	47363160	2490	2490	2490	2490	0
279	20240709	162900	47363160	2490	2490	2490	2490	0
280	20240709	162800	47363160	2490	2490	2490	2490	0
281	20240709	162700	47363160	2490	2490	2490	2490	0
282	20240709	162600	47363160	2490	2490	2490	2490	0
283	20240709	162500	47363160	2490	2490	2490	2490	0
284	20240709	162400	47363160	2490	2490	2490	2490	0
285	20240709	162300	47363160	2490	2490	2490	2490	0
286	20240709	162200	47363160	2490	2490	2490	2490	0
287	20240709	162100	47363160	2490	2490	2490	2490	0
288	20240709	162000	47363160	2490	2490	2490	2490	0
289	20240709	161900	47363160	2490	2490	2490	2490	0
290	20240709	161800	47363160	2490	2490	2490	2490	0
291	20240709	161700	47363160	2490	2490	2490	2490	0
292	20240709	161600	47363160	2490	2490	2490	2490	0
293	20240709	161500	47363160	2490	2490	2490	2490	0
294	20240709	161400	47363160	2490	2490	2490	2490	0
295	20240709	161300	47363160	2490	2490	2490	2490	0
296	20240709	161200	47363160	2490	2490	2490	2490	0
297	20240709	161100	47363160	2490	2490	2490	2490	0
298	20240709	161000	47363160	2490	2490	2490	2490	0
299	20240709	160900	47363160	2490	2490	2490	2490	0
300	20240709	160800	47363160	2490	2490	2490	2490	0
301	20240709	160700	47363160	2490	2490	2490	2490	0
302	20240709	160600	47363160	2490	2490	2490	2490	300
303	20240709	160500	47363160	2490	2490	2490	2490	0
304	20240709	160400	47363160	2490	2490	2490	2490	0
305	20240709	160300	47363160	2490	2490	2490	2490	0
306	20240709	160200	47363160	2490	2490	2490	2490	0
307	20240709	160100	47363160	2490	2490	2490	2490	0
308	20240709	160000	47363160	2490	2490	2490	2490	0
309	20240709	155900	47363160	2490	2490	2490	2490	0
310	20240709	155800	47363160	2490	2490	2490	2490	0
311	20240709	155700	47363160	2490	2490	2490	2490	0
312	20240709	155600	47363160	2490	2490	2490	2490	0
313	20240709	155500	47363160	2490	2490	2490	2490	0
314	20240709	155400	47363160	2490	2490	2490	2490	0
315	20240709	155300	47363160	2490	2490	2490	2490	0
316	20240709	155200	47363160	2490	2490	2490	2490	0
317	20240709	155100	47363160	2490	2490	2490	2490	0
318	20240709	155000	47363160	2490	2490	2490	2490	0
319	20240709	154900	47363160	2490	2490	2490	2490	0
320	20240709	154800	47363160	2490	2490	2490	2490	0
321	20240709	154700	47363160	2490	2490	2490	2490	0
322	20240709	154600	47363160	2490	2490	2490	2490	0
323	20240709	154500	47363160	2490	2490	2490	2490	0
324	20240709	154400	47363160	2490	2490	2490	2490	0
325	20240709	154300	47363160	2490	2490	2490	2490	0
326	20240709	154200	47363160	2490	2490	2490	2490	0
327	20240709	154100	47363160	2490	2490	2490	2490	0
328	20240709	154000	47363160	2490	2490	2490	2490	0
329	20240709	153900	47363160	2490	2490	2490	2490	0
330	20240709	153800	47363160	2490	2490	2490	2490	0
331	20240709	153700	47363160	2490	2490	2490	2490	0
332	20240709	153600	47363160	2490	2490	2490	2490	300
333	20240709	153500	47363160	2490	2490	2490	2490	0
334	20240709	153400	47363160	2490	2490	2490	2490	0
335	20240709	153300	47363160	2490	2490	2490	2490	0
336	20240709	153200	47363160	2490	2490	2490	2490	0
337	20240709	153100	47363160	2490	2490	2490	2490	0
338	20240709	153000	47363160	2490	2490	2490	2490	300
339	20240709	152900	46616160	2490	2490	2490	2490	0
340	20240709	152800	46616160	2490	2490	2490	2490	0
341	20240709	152700	46616160	2490	2490	2490	2490	0
342	20240709	152600	46616160	2490	2490	2490	2490	0
343	20240709	152500	46616160	2490	2490	2490	2490	0
344	20240709	152400	46616160	2490	2490	2490	2490	0
345	20240709	152300	46616160	2490	2490	2490	2490	0
346	20240709	152200	46616160	2490	2490	2490	2490	0
347	20240709	152100	46616160	2490	2490	2490	2490	0
348	20240709	152000	46616160	2490	2490	2490	2490	0
349	20240709	151900	46616160	2490	2490	2490	2490	119
350	20240709	151800	46319850	2490	2490	2490	2490	0
351	20240709	151700	46319850	2490	2495	2495	2490	1180
352	20240709	151600	43379200	2500	2500	2500	2500	0
353	20240709	151500	43379200	2500	2495	2500	2495	204
354	20240709	151400	42869220	2500	2505	2505	2500	529
355	20240709	151300	41545440	2500	2500	2500	2500	105
356	20240709	151200	41282940	2500	2500	2500	2500	18
357	20240709	151100	41237940	2510	2510	2510	2510	74
358	20240709	151000	41052200	2505	2505	2505	2505	777
359	20240709	150900	39105815	2500	2500	2500	2500	84
360	20240709	150800	38895815	2500	2500	2500	2500	0
361	20240709	150700	38895815	2500	2495	2500	2495	4
362	20240709	150600	38885830	2495	2495	2495	2495	0
363	20240709	150500	38885830	2495	2495	2495	2495	4
364	20240709	150400	38875850	2490	2490	2490	2490	0
365	20240709	150300	38875850	2490	2490	2490	2490	3
366	20240709	150200	38868380	2490	2490	2490	2490	0
367	20240709	150100	38868380	2490	2490	2490	2490	0
368	20240709	150000	38868380	2490	2490	2490	2490	3
369	20240709	145900	38860910	2490	2490	2490	2490	0
370	20240709	145800	38860910	2490	2490	2490	2490	4
371	20240709	145700	38850950	2495	2495	2495	2495	0
372	20240709	145600	38850950	2495	2495	2495	2495	0
373	20240709	145500	38850950	2495	2500	2500	2495	4
374	20240709	145400	38840965	2490	2490	2490	2490	0
375	20240709	145300	38840965	2490	2490	2490	2490	3
376	20240709	145200	38833495	2500	2500	2500	2500	0
377	20240709	145100	38833495	2500	2490	2500	2490	29
378	20240709	145000	38761035	2490	2490	2490	2490	0
379	20240709	144900	38761035	2490	2490	2490	2490	0
380	20240709	144800	38761035	2490	2490	2490	2490	3
381	20240709	144700	38753565	2490	2490	2490	2490	0
382	20240709	144600	38753565	2490	2490	2490	2490	3
383	20240709	144500	38746095	2490	2490	2490	2490	0
384	20240709	144400	38746095	2490	2490	2490	2490	4
385	20240709	144300	38736135	2490	2490	2490	2490	0
386	20240709	144200	38736135	2490	2490	2490	2490	0
387	20240709	144100	38736135	2490	2500	2500	2490	12
388	20240709	144000	38706165	2490	2490	2490	2490	0
389	20240709	143900	38706165	2490	2490	2490	2490	3
390	20240709	143800	38698695	2490	2490	2490	2490	0
391	20240709	143700	38698695	2490	2490	2490	2490	0
392	20240709	143600	38698695	2490	2490	2490	2490	4
393	20240709	143500	38688735	2500	2490	2500	2490	3
394	20240709	143400	38681255	2490	2490	2490	2490	3
395	20240709	143300	38673785	2490	2490	2490	2490	0
396	20240709	143200	38673785	2490	2490	2490	2490	3
397	20240709	143100	38666315	2490	2490	2490	2490	0
398	20240709	143000	38666315	2490	2490	2490	2490	0
399	20240709	142900	38666315	2490	2490	2490	2490	4
400	20240709	142800	38656355	2490	2490	2490	2490	0
401	20240709	142700	38656355	2490	2490	2490	2490	3
402	20240709	142600	38648885	2490	2490	2490	2490	0
403	20240709	142500	38648885	2490	2490	2490	2490	0
404	20240709	142400	38648885	2490	2505	2505	2490	4
405	20240709	142300	38638910	2490	2490	2490	2490	0
406	20240709	142200	38638910	2490	2490	2490	2490	4
407	20240709	142100	38628950	2490	2490	2490	2490	0
408	20240709	142000	38628950	2490	2490	2490	2490	3
409	20240709	141900	38621480	2490	2490	2490	2490	0
410	20240709	141800	38621480	2490	2490	2490	2490	0
411	20240709	141700	38621480	2490	2490	2490	2490	136
412	20240709	141600	38282840	2490	2490	2490	2490	0
413	20240709	141500	38282840	2490	2490	2490	2490	4
414	20240709	141400	38272880	2505	2505	2505	2505	0
415	20240709	141300	38272880	2505	2490	2505	2490	95
416	20240709	141200	38034950	2505	2505	2505	2505	0
417	20240709	141100	38034950	2505	2495	2505	2495	130
418	20240709	141000	37710070	2490	2490	2490	2490	3
419	20240709	140900	37702600	2490	2490	2490	2490	1
420	20240709	140800	37700110	2490	2490	2490	2490	4
421	20240709	140700	37690150	2495	2495	2495	2495	0
422	20240709	140600	37690150	2495	2495	2495	2495	1
423	20240709	140500	37687655	2495	2500	2500	2495	2
424	20240709	140400	37682660	2490	2490	2490	2490	0
425	20240709	140300	37682660	2490	2490	2490	2490	3
426	20240709	140200	37675190	2490	2490	2490	2490	0
427	20240709	140100	37675190	2490	2490	2490	2490	4
428	20240709	140000	37665230	2495	2495	2495	2495	816
429	20240709	135900	35629310	2490	2490	2490	2490	0
430	20240709	135800	35629310	2490	2490	2490	2490	3
431	20240709	135700	35621840	2500	2500	2500	2500	0
432	20240709	135600	35621840	2500	2500	2500	2490	43
433	20240709	135500	35514370	2500	2500	2500	2500	0
434	20240709	135400	35514370	2500	2490	2500	2490	5
435	20240709	135300	35501910	2490	2490	2490	2490	0
436	20240709	135200	35501910	2490	2490	2490	2490	0
437	20240709	135100	35501910	2490	2490	2490	2490	3
438	20240709	135000	35494440	2490	2490	2490	2490	0
439	20240709	134900	35494440	2490	2490	2490	2490	3
440	20240709	134800	35486970	2500	2500	2500	2500	1
441	20240709	134700	35484470	2490	2490	2490	2490	0
442	20240709	134600	35484470	2490	2490	2490	2490	4
443	20240709	134500	35474510	2490	2490	2490	2490	0
444	20240709	134400	35474510	2490	2490	2490	2490	3
445	20240709	134300	35467040	2505	2505	2505	2505	0
446	20240709	134200	35467040	2505	2495	2505	2495	4
447	20240709	134100	35457050	2490	2490	2490	2490	0
448	20240709	134000	35457050	2490	2490	2490	2490	0
449	20240709	133900	35457050	2490	2490	2490	2490	4
450	20240709	133800	35447090	2490	2490	2490	2490	0
451	20240709	133700	35447090	2490	2490	2490	2490	3
452	20240709	133600	35439620	2505	2490	2505	2490	5
453	20240709	133500	35427110	2490	2490	2490	2490	0
454	20240709	133400	35427110	2490	2490	2490	2490	3
455	20240709	133300	35419640	2490	2490	2490	2490	0
456	20240709	133200	35419640	2490	2490	2490	2490	4
457	20240709	133100	35409680	2505	2505	2505	2505	0
458	20240709	133000	35409680	2505	2490	2505	2490	4
459	20240709	132900	35399705	2490	2490	2490	2490	0
460	20240709	132800	35399705	2490	2490	2490	2490	0
461	20240709	132700	35399705	2490	2490	2490	2490	3
462	20240709	132600	35392235	2505	2505	2505	2505	0
463	20240709	132500	35392235	2505	2490	2505	2490	5
464	20240709	132400	35379770	2490	2490	2490	2490	0
465	20240709	132300	35379770	2490	2490	2490	2490	3
466	20240709	132200	35372300	2490	2490	2490	2490	0
467	20240709	132100	35372300	2490	2490	2490	2490	0
468	20240709	132000	35372300	2490	2490	2490	2490	3
469	20240709	131900	35364830	2490	2490	2490	2490	0
470	20240709	131800	35364830	2490	2490	2490	2490	4
471	20240709	131700	35354870	2490	2490	2490	2490	0
472	20240709	131600	35354870	2490	2490	2490	2490	0
473	20240709	131500	35354870	2490	2490	2490	2490	3
474	20240709	131400	35347400	2490	2490	2490	2490	0
475	20240709	131300	35347400	2490	2490	2490	2490	3
476	20240709	131200	35339930	2490	2490	2490	2490	0
477	20240709	131100	35339930	2490	2490	2490	2490	4
478	20240709	131000	35329970	2500	2500	2500	2500	202
479	20240709	130900	34824970	2485	2485	2485	2485	0
480	20240709	130800	34824970	2485	2485	2485	2485	3
481	20240709	130700	34817515	2485	2485	2485	2485	0
482	20240709	130600	34817515	2485	2485	2485	2485	3
483	20240709	130500	34810060	2485	2485	2485	2485	0
484	20240709	130400	34810060	2485	2485	2485	2485	4
485	20240709	130300	34800120	2490	2490	2490	2490	0
486	20240709	130200	34800120	2490	2490	2490	2490	0
487	20240709	130100	34800120	2490	2490	2490	2490	3
488	20240709	130000	34792650	2485	2485	2485	2485	0
489	20240709	125900	34792650	2485	2485	2485	2485	3
490	20240709	125800	34785195	2485	2485	2485	2485	0
491	20240709	125700	34785195	2485	2485	2485	2485	0
492	20240709	125600	34785195	2485	2485	2485	2485	4
493	20240709	125500	34775255	2490	2490	2490	2490	134
494	20240709	125400	34441595	2485	2485	2485	2485	3
495	20240709	125300	34434140	2485	2485	2485	2485	0
496	20240709	125200	34434140	2485	2485	2485	2485	3
497	20240709	125100	34426685	2475	2475	2475	2475	0
498	20240709	125000	34426685	2475	2475	2475	2475	0
499	20240709	124900	34426685	2475	2475	2475	2475	4
500	20240709	124800	34416785	2475	2475	2475	2475	0
501	20240709	124700	34416785	2475	2475	2475	2475	3
502	20240709	124600	34409360	2475	2475	2475	2475	0
503	20240709	124500	34409360	2475	2475	2475	2475	0
504	20240709	124400	34409360	2475	2475	2475	2475	3
505	20240709	124300	34401935	2475	2475	2475	2475	0
506	20240709	124200	34401935	2475	2475	2475	2475	4
507	20240709	124100	34392035	2475	2475	2475	2475	0
508	20240709	124000	34392035	2475	2475	2475	2475	3
509	20240709	123900	34384610	2475	2475	2475	2475	0
510	20240709	123800	34384610	2475	2475	2475	2475	0
511	20240709	123700	34384610	2475	2475	2475	2475	3
512	20240709	123600	34377185	2475	2475	2475	2475	0
513	20240709	123500	34377185	2475	2475	2475	2475	4
514	20240709	123400	34367285	2475	2475	2475	2475	0
515	20240709	123300	34367285	2475	2475	2475	2475	3
516	20240709	123200	34359860	2475	2475	2475	2475	0
517	20240709	123100	34359860	2475	2475	2475	2475	0
518	20240709	123000	34359860	2475	2475	2475	2475	3
519	20240709	122900	34352435	2475	2475	2475	2475	0
520	20240709	122800	34352435	2475	2475	2475	2475	4
521	20240709	122700	34342535	2475	2475	2475	2475	0
522	20240709	122600	34342535	2475	2475	2475	2475	0
523	20240709	122500	34342535	2475	2475	2475	2475	3
524	20240709	122400	34335110	2475	2475	2475	2475	0
525	20240709	122300	34335110	2475	2475	2475	2475	3
526	20240709	122200	34327685	2480	2480	2480	2480	0
527	20240709	122100	34327685	2480	2475	2480	2475	117
528	20240709	122000	34037545	2480	2480	2480	2480	0
529	20240709	121900	34037545	2480	2480	2480	2480	41
530	20240709	121800	33935865	2475	2475	2475	2475	3
531	20240709	121700	33928440	2475	2475	2475	2475	0
532	20240709	121600	33928440	2475	2475	2475	2475	3
533	20240709	121500	33921015	2475	2475	2475	2475	0
534	20240709	121400	33921015	2475	2475	2475	2475	3
535	20240709	121300	33913590	2480	2480	2480	2480	0
536	20240709	121200	33913590	2480	2480	2480	2480	1000
537	20240709	121100	31433590	2475	2475	2475	2475	4
538	20240709	121000	31423690	2475	2475	2475	2475	0
539	20240709	120900	31423690	2475	2475	2475	2475	3
540	20240709	120800	31416265	2475	2475	2475	2475	0
541	20240709	120700	31416265	2475	2475	2475	2475	17
542	20240709	120600	31374190	2470	2470	2470	2470	3
543	20240709	120500	31366780	2470	2470	2470	2470	0
544	20240709	120400	31366780	2470	2475	2475	2470	44
545	20240709	120300	31257900	2475	2475	2475	2475	200
546	20240709	120200	30762900	2470	2470	2470	2470	3
547	20240709	120100	30755490	2475	2475	2475	2475	300
548	20240709	120000	30012990	2470	2470	2470	2470	0
549	20240709	115900	30012990	2470	2475	2475	2470	9
550	20240709	115800	29990730	2470	2470	2470	2470	0
551	20240709	115700	29990730	2470	2470	2470	2470	4
552	20240709	115600	29980850	2475	2475	2475	2475	1
553	20240709	115500	29978375	2470	2470	2470	2470	0
554	20240709	115400	29978375	2470	2475	2475	2470	7
555	20240709	115300	29961065	2475	2475	2475	2475	1
556	20240709	115200	29958590	2475	2470	2475	2470	15
557	20240709	115100	29921480	2470	2470	2470	2470	0
558	20240709	115000	29921480	2470	2470	2470	2470	14
559	20240709	114900	29886900	2470	2470	2470	2470	0
560	20240709	114800	29886900	2470	2470	2470	2470	0
561	20240709	114700	29886900	2470	2470	2470	2470	3
562	20240709	114600	29879490	2475	2475	2475	2475	0
563	20240709	114500	29879490	2475	2475	2475	2470	315
564	20240709	114400	29099880	2475	2475	2475	2475	5
565	20240709	114300	29087505	2475	2470	2475	2470	8
566	20240709	114200	29067725	2470	2470	2470	2470	0
567	20240709	114100	29067725	2470	2470	2470	2470	0
568	20240709	114000	29067725	2470	2470	2470	2470	3
569	20240709	113900	29060315	2475	2475	2475	2475	0
570	20240709	113800	29060315	2475	2475	2475	2475	340
571	20240709	113700	28218815	2475	2475	2475	2475	0
572	20240709	113600	28218815	2475	2475	2475	2475	200
573	20240709	113500	27723815	2475	2475	2475	2475	4
574	20240709	113400	27713915	2475	2475	2475	2475	20
575	20240709	113300	27664415	2475	2475	2475	2475	3
576	20240709	113200	27656990	2475	2475	2475	2475	0
577	20240709	113100	27656990	2475	2475	2475	2475	3
578	20240709	113000	27649565	2475	2475	2475	2475	0
579	20240709	112900	27649565	2475	2475	2475	2475	0
580	20240709	112800	27649565	2475	2475	2475	2475	4
581	20240709	112700	27639665	2470	2470	2470	2470	0
582	20240709	112600	27639665	2470	2475	2475	2470	6
583	20240709	112500	27624830	2475	2475	2475	2475	0
584	20240709	112400	27624830	2475	2475	2475	2475	10
585	20240709	112300	27600080	2475	2480	2480	2475	206
586	20240709	112200	27089335	2480	2480	2480	2480	0
587	20240709	112100	27089335	2480	2480	2480	2480	4
588	20240709	112000	27079415	2485	2485	2485	2485	63
589	20240709	111900	26922860	2480	2480	2480	2480	3
590	20240709	111800	26915420	2490	2480	2490	2480	62
591	20240709	111700	26761050	2480	2480	2480	2480	0
592	20240709	111600	26761050	2480	2485	2485	2480	1768
593	20240709	111500	22367585	2485	2485	2485	2485	0
594	20240709	111400	22367585	2485	2490	2490	2485	504
595	20240709	111300	21113845	2490	2490	2490	2490	0
596	20240709	111200	21113845	2490	2490	2490	2490	3
597	20240709	111100	21106375	2490	2490	2490	2490	70
598	20240709	111000	20932075	2490	2490	2490	2490	0
599	20240709	110900	20932075	2490	2490	2490	2490	3
600	20240709	110800	20924605	2490	2490	2490	2490	0
601	20240709	110700	20924605	2490	2490	2490	2490	4
602	20240709	110600	20914645	2495	2495	2495	2495	100
603	20240709	110500	20665145	2495	2495	2495	2495	0
604	20240709	110400	20665145	2495	2495	2495	2495	50
605	20240709	110300	20540395	2490	2490	2490	2490	0
606	20240709	110200	20540395	2490	2490	2490	2490	3
607	20240709	110100	20532925	2490	2490	2490	2490	0
608	20240709	110000	20532925	2490	2490	2490	2490	4
609	20240709	105900	20522965	2490	2490	2490	2490	0
610	20240709	105800	20522965	2490	2490	2490	2490	0
611	20240709	105700	20522965	2490	2490	2490	2490	3
612	20240709	105600	20515495	2500	2500	2500	2500	0
613	20240709	105500	20515495	2500	2490	2500	2490	24
614	20240709	105400	20455525	2495	2495	2495	2495	0
615	20240709	105300	20455525	2495	2495	2495	2495	970
616	20240709	105200	18035375	2495	2495	2495	2495	0
617	20240709	105100	18035375	2495	2495	2495	2495	0
618	20240709	105000	18035375	2495	2495	2495	2495	3
619	20240709	104900	18027890	2495	2495	2495	2495	0
620	20240709	104800	18027890	2495	2495	2495	2495	3
621	20240709	104700	18020405	2495	2495	2495	2495	0
622	20240709	104600	18020405	2495	2495	2495	2495	0
623	20240709	104500	18020405	2495	2500	2500	2495	304
624	20240709	104400	17260425	2500	2500	2500	2500	0
625	20240709	104300	17260425	2500	2500	2500	2500	3
626	20240709	104200	17252925	2500	2500	2500	2500	0
627	20240709	104100	17252925	2500	2500	2500	2500	3
628	20240709	104000	17245425	2500	2500	2500	2500	0
629	20240709	103900	17245425	2500	2500	2500	2500	0
630	20240709	103800	17245425	2500	2500	2500	2500	4
631	20240709	103700	17235425	2500	2500	2500	2500	0
632	20240709	103600	17235425	2500	2500	2500	2500	3
633	20240709	103500	17227925	2505	2505	2505	2500	148
634	20240709	103400	16857420	2505	2500	2505	2500	3
635	20240709	103300	16849915	2500	2500	2500	2500	3
636	20240709	103200	16842415	2500	2500	2500	2500	0
637	20240709	103100	16842415	2500	2500	2500	2500	4
638	20240709	103000	16832415	2500	2500	2500	2500	0
639	20240709	102900	16832415	2500	2500	2500	2500	3
640	20240709	102800	16824915	2505	2505	2505	2505	0
641	20240709	102700	16824915	2505	2505	2505	2505	227
642	20240709	102600	16256280	2500	2500	2500	2500	3
643	20240709	102500	16248780	2500	2500	2500	2500	0
644	20240709	102400	16248780	2500	2500	2500	2500	4
645	20240709	102300	16238780	2500	2500	2500	2500	0
646	20240709	102200	16238780	2500	2500	2500	2500	3
647	20240709	102100	16231280	2500	2500	2500	2500	0
648	20240709	102000	16231280	2500	2500	2500	2500	0
649	20240709	101900	16231280	2500	2500	2500	2500	3
650	20240709	101800	16223780	2500	2500	2500	2500	0
651	20240709	101700	16223780	2500	2500	2500	2500	4
652	20240709	101600	16213780	2500	2500	2500	2500	0
653	20240709	101500	16213780	2500	2500	2500	2500	0
654	20240709	101400	16213780	2500	2500	2500	2500	3
655	20240709	101300	16206280	2500	2500	2500	2500	0
656	20240709	101200	16206280	2500	2500	2500	2500	3
657	20240709	101100	16198780	2500	2500	2500	2500	0
658	20240709	101000	16198780	2500	2495	2500	2495	5
659	20240709	100900	16186300	2495	2495	2495	2495	0
660	20240709	100800	16186300	2495	2495	2495	2495	20
661	20240709	100700	16136400	2495	2500	2505	2495	918
662	20240709	100600	13841750	2500	2500	2500	2500	0
663	20240709	100500	13841750	2500	2500	2500	2500	3
664	20240709	100400	13834250	2500	2500	2500	2500	0
665	20240709	100300	13834250	2500	2500	2500	2500	4
666	20240709	100200	13824250	2505	2505	2505	2505	0
667	20240709	100100	13824250	2505	2505	2505	2505	1
668	20240709	100000	13821745	2500	2505	2505	2500	23
669	20240709	095900	13764145	2510	2510	2510	2510	21
670	20240709	095800	13711435	2510	2505	2510	2505	23
671	20240709	095700	13653720	2500	2500	2500	2500	0
672	20240709	095600	13653720	2500	2500	2500	2500	0
673	20240709	095500	13653720	2500	2510	2510	2500	9
674	20240709	095400	13631170	2500	2500	2500	2500	0
675	20240709	095300	13631170	2500	2500	2500	2500	3
676	20240709	095200	13623670	2500	2500	2500	2500	40
677	20240709	095100	13523670	2505	2505	2505	2505	37
678	20240709	095000	13430985	2505	2505	2505	2505	0
679	20240709	094900	13430985	2505	2505	2505	2505	0
680	20240709	094800	13430985	2505	2510	2510	2505	371
681	20240709	094700	12499795	2510	2510	2510	2510	181
682	20240709	094600	12045485	2510	2510	2510	2510	3
683	20240709	094500	12037955	2510	2510	2510	2510	0
684	20240709	094400	12037955	2510	2510	2510	2510	0
685	20240709	094300	12037955	2510	2510	2510	2510	3
686	20240709	094200	12030425	2510	2510	2510	2510	0
687	20240709	094100	12030425	2510	2510	2510	2510	4
688	20240709	094000	12020385	2515	2515	2515	2515	10
689	20240709	093900	11995235	2510	2510	2510	2510	3
690	20240709	093800	11987705	2510	2510	2510	2510	0
691	20240709	093700	11987705	2510	2510	2510	2510	0
692	20240709	093600	11987705	2510	2510	2510	2510	3
693	20240709	093500	11980175	2510	2510	2510	2510	0
694	20240709	093400	11980175	2510	2510	2510	2510	4
695	20240709	093300	11970135	2510	2510	2510	2510	0
696	20240709	093200	11970135	2510	2510	2510	2510	3
697	20240709	093100	11962605	2510	2510	2510	2510	0
698	20240709	093000	11962605	2510	2510	2510	2510	0
699	20240709	092900	11962605	2510	2510	2510	2510	3
700	20240709	092800	11955075	2510	2510	2510	2510	0
701	20240709	092700	11955075	2510	2510	2510	2510	4
702	20240709	092600	11945035	2510	2510	2510	2510	0
703	20240709	092500	11945035	2510	2510	2510	2510	0
704	20240709	092400	11945035	2510	2510	2510	2510	161
705	20240709	092300	11540925	2505	2505	2505	2505	45
706	20240709	092200	11428200	2500	2505	2505	2500	22
707	20240709	092100	11373105	2505	2505	2505	2505	1
708	20240709	092000	11370600	2500	2500	2500	2500	4
709	20240709	091900	11360600	2505	2505	2505	2505	0
710	20240709	091800	11360600	2505	2505	2505	2505	4
711	20240709	091700	11350580	2505	2505	2505	2505	57
712	20240709	091600	11207795	2510	2510	2510	2510	0
713	20240709	091500	11207795	2510	2510	2510	2510	4
714	20240709	091400	11197755	2505	2510	2510	2505	11
715	20240709	091300	11170150	2510	2510	2510	2510	59
716	20240709	091200	11022060	2510	2510	2510	2510	10
717	20240709	091100	10996960	2515	2515	2515	2515	1
718	20240709	091000	10994445	2500	2500	2500	2500	0
719	20240709	090900	10994445	2500	2500	2500	2500	1000
720	20240709	090800	8494445	2500	2500	2500	2500	11
721	20240709	090700	8466945	2495	2495	2495	2495	0
722	20240709	090600	8466945	2495	2495	2495	2495	0
723	20240709	090500	8466945	2495	2495	2495	2495	0
724	20240709	090400	8466945	2495	2495	2495	2495	0
725	20240709	090300	8466945	2495	2495	2495	2495	0
726	20240709	090200	8466945	2495	2510	2510	2495	3001
727	20240709	090100	978210	2510	2510	2510	2510	0
728	20240709	090000	978210	2510	2495	2510	2495	392