KissMeData/058860/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	194400	101809910	2705	2705	2705	2705	816
3	20240710	194300	101809910	2705	2705	2705	2705	0
4	20240710	194200	101809910	2705	2705	2705	2705	0
5	20240710	194100	101809910	2705	2705	2705	2705	0
6	20240710	194000	101809910	2705	2705	2705	2705	0
7	20240710	193900	101809910	2705	2705	2705	2705	0
8	20240710	193800	101809910	2705	2705	2705	2705	0
9	20240710	193700	101809910	2705	2705	2705	2705	0
10	20240710	193600	101809910	2705	2705	2705	2705	0
11	20240710	193500	101809910	2705	2705	2705	2705	0
12	20240710	193400	101809910	2705	2705	2705	2705	0
13	20240710	193300	101809910	2705	2705	2705	2705	0
14	20240710	193200	101809910	2705	2705	2705	2705	0
15	20240710	193100	101809910	2705	2705	2705	2705	0
16	20240710	193000	101809910	2705	2705	2705	2705	0
17	20240710	192900	101809910	2705	2705	2705	2705	0
18	20240710	192800	101809910	2705	2705	2705	2705	0
19	20240710	192700	101809910	2705	2705	2705	2705	0
20	20240710	192600	101809910	2705	2705	2705	2705	0
21	20240710	192500	101809910	2705	2705	2705	2705	0
22	20240710	192400	101809910	2705	2705	2705	2705	0
23	20240710	192300	101809910	2705	2705	2705	2705	0
24	20240710	192200	101809910	2705	2705	2705	2705	0
25	20240710	192100	101809910	2705	2705	2705	2705	0
26	20240710	192000	101809910	2705	2705	2705	2705	0
27	20240710	191900	101809910	2705	2705	2705	2705	0
28	20240710	191800	101809910	2705	2705	2705	2705	0
29	20240710	191700	101809910	2705	2705	2705	2705	0
30	20240710	191600	101809910	2705	2705	2705	2705	0
31	20240710	191500	101809910	2705	2705	2705	2705	0
32	20240710	191400	101809910	2705	2705	2705	2705	816
33	20240710	191300	101809910	2705	2705	2705	2705	0
34	20240710	191200	101809910	2705	2705	2705	2705	0
35	20240710	191100	101809910	2705	2705	2705	2705	0
36	20240710	191000	101809910	2705	2705	2705	2705	0
37	20240710	190900	101809910	2705	2705	2705	2705	0
38	20240710	190800	101809910	2705	2705	2705	2705	0
39	20240710	190700	101809910	2705	2705	2705	2705	0
40	20240710	190600	101809910	2705	2705	2705	2705	0
41	20240710	190500	101809910	2705	2705	2705	2705	0
42	20240710	190400	101809910	2705	2705	2705	2705	0
43	20240710	190300	101809910	2705	2705	2705	2705	0
44	20240710	190200	101809910	2705	2705	2705	2705	0
45	20240710	190100	101809910	2705	2705	2705	2705	0
46	20240710	190000	101809910	2705	2705	2705	2705	0
47	20240710	185900	101809910	2705	2705	2705	2705	0
48	20240710	185800	101809910	2705	2705	2705	2705	0
49	20240710	185700	101809910	2705	2705	2705	2705	0
50	20240710	185600	101809910	2705	2705	2705	2705	0
51	20240710	185500	101809910	2705	2705	2705	2705	0
52	20240710	185400	101809910	2705	2705	2705	2705	0
53	20240710	185300	101809910	2705	2705	2705	2705	0
54	20240710	185200	101809910	2705	2705	2705	2705	0
55	20240710	185100	101809910	2705	2705	2705	2705	0
56	20240710	185000	101809910	2705	2705	2705	2705	0
57	20240710	184900	101809910	2705	2705	2705	2705	0
58	20240710	184800	101809910	2705	2705	2705	2705	0
59	20240710	184700	101809910	2705	2705	2705	2705	0
60	20240710	184600	101809910	2705	2705	2705	2705	0
61	20240710	184500	101809910	2705	2705	2705	2705	0
62	20240710	184400	101809910	2705	2705	2705	2705	816
63	20240710	184300	101809910	2705	2705	2705	2705	0
64	20240710	184200	101809910	2705	2705	2705	2705	0
65	20240710	184100	101809910	2705	2705	2705	2705	0
66	20240710	184000	101809910	2705	2705	2705	2705	0
67	20240710	183900	101809910	2705	2705	2705	2705	0
68	20240710	183800	101809910	2705	2705	2705	2705	0
69	20240710	183700	101809910	2705	2705	2705	2705	0
70	20240710	183600	101809910	2705	2705	2705	2705	0
71	20240710	183500	101809910	2705	2705	2705	2705	0
72	20240710	183400	101809910	2705	2705	2705	2705	0
73	20240710	183300	101809910	2705	2705	2705	2705	0
74	20240710	183200	101809910	2705	2705	2705	2705	0
75	20240710	183100	101809910	2705	2705	2705	2705	0
76	20240710	183000	101809910	2705	2705	2705	2705	0
77	20240710	182900	101809910	2705	2705	2705	2705	0
78	20240710	182800	101809910	2705	2705	2705	2705	0
79	20240710	182700	101809910	2705	2705	2705	2705	0
80	20240710	182600	101809910	2705	2705	2705	2705	0
81	20240710	182500	101809910	2705	2705	2705	2705	0
82	20240710	182400	101809910	2705	2705	2705	2705	0
83	20240710	182300	101809910	2705	2705	2705	2705	0
84	20240710	182200	101809910	2705	2705	2705	2705	0
85	20240710	182100	101809910	2705	2705	2705	2705	0
86	20240710	182000	101809910	2705	2705	2705	2705	0
87	20240710	181900	101809910	2705	2705	2705	2705	0
88	20240710	181800	101809910	2705	2705	2705	2705	0
89	20240710	181700	101809910	2705	2705	2705	2705	0
90	20240710	181600	101809910	2705	2705	2705	2705	0
91	20240710	181500	101809910	2705	2705	2705	2705	0
92	20240710	181400	101809910	2705	2705	2705	2705	816
93	20240710	181300	101809910	2705	2705	2705	2705	0
94	20240710	181200	101809910	2705	2705	2705	2705	0
95	20240710	181100	101809910	2705	2705	2705	2705	0
96	20240710	181000	101809910	2705	2705	2705	2705	0
97	20240710	180900	101809910	2705	2705	2705	2705	0
98	20240710	180800	101809910	2705	2705	2705	2705	0
99	20240710	180700	101809910	2705	2705	2705	2705	0
100	20240710	180600	101809910	2705	2705	2705	2705	0
101	20240710	180500	101809910	2705	2705	2705	2705	0
102	20240710	180400	101809910	2705	2705	2705	2705	0
103	20240710	180300	101809910	2705	2705	2705	2705	0
104	20240710	180200	101809910	2705	2705	2705	2705	0
105	20240710	180100	101809910	2705	2705	2705	2705	0
106	20240710	180000	101809910	2705	2705	2705	2705	0
107	20240710	175900	101809910	2705	2705	2705	2705	0
108	20240710	175800	101809910	2705	2705	2705	2705	0
109	20240710	175700	101809910	2705	2705	2705	2705	0
110	20240710	175600	101809910	2705	2705	2705	2705	0
111	20240710	175500	101809910	2705	2705	2705	2705	0
112	20240710	175400	101809910	2705	2705	2705	2705	0
113	20240710	175300	101809910	2705	2705	2705	2705	0
114	20240710	175200	101809910	2705	2705	2705	2705	0
115	20240710	175100	101809910	2705	2705	2705	2705	0
116	20240710	175000	101809910	2705	2705	2705	2705	0
117	20240710	174900	101809910	2705	2705	2705	2705	0
118	20240710	174800	101809910	2705	2705	2705	2705	0
119	20240710	174700	101809910	2705	2705	2705	2705	0
120	20240710	174600	101809910	2705	2705	2705	2705	0
121	20240710	174500	101809910	2705	2705	2705	2705	0
122	20240710	174400	101809910	2705	2705	2705	2705	816
123	20240710	174300	101809910	2705	2705	2705	2705	0
124	20240710	174200	101809910	2705	2705	2705	2705	0
125	20240710	174100	101809910	2705	2705	2705	2705	0
126	20240710	174000	101809910	2705	2705	2705	2705	0
127	20240710	173900	101809910	2705	2705	2705	2705	0
128	20240710	173800	101809910	2705	2705	2705	2705	0
129	20240710	173700	101809910	2705	2705	2705	2705	0
130	20240710	173600	101809910	2705	2705	2705	2705	0
131	20240710	173500	101809910	2705	2705	2705	2705	0
132	20240710	173400	101809910	2705	2705	2705	2705	0
133	20240710	173300	101809910	2705	2705	2705	2705	0
134	20240710	173200	101809910	2705	2705	2705	2705	0
135	20240710	173100	101809910	2705	2705	2705	2705	0
136	20240710	173000	101809910	2705	2705	2705	2705	0
137	20240710	172900	101809910	2705	2705	2705	2705	0
138	20240710	172800	101809910	2705	2705	2705	2705	0
139	20240710	172700	101809910	2705	2705	2705	2705	0
140	20240710	172600	101809910	2705	2705	2705	2705	0
141	20240710	172500	101809910	2705	2705	2705	2705	0
142	20240710	172400	101809910	2705	2705	2705	2705	0
143	20240710	172300	101809910	2705	2705	2705	2705	0
144	20240710	172200	101809910	2705	2705	2705	2705	0
145	20240710	172100	101809910	2705	2705	2705	2705	0
146	20240710	172000	101809910	2705	2705	2705	2705	0
147	20240710	171900	101809910	2705	2705	2705	2705	0
148	20240710	171800	101809910	2705	2705	2705	2705	0
149	20240710	171700	101809910	2705	2705	2705	2705	0
150	20240710	171600	101809910	2705	2705	2705	2705	0
151	20240710	171500	101809910	2705	2705	2705	2705	0
152	20240710	171400	101809910	2705	2705	2705	2705	816
153	20240710	171300	101809910	2705	2705	2705	2705	0
154	20240710	171200	101809910	2705	2705	2705	2705	0
155	20240710	171100	101809910	2705	2705	2705	2705	0
156	20240710	171000	101809910	2705	2705	2705	2705	0
157	20240710	170900	101809910	2705	2705	2705	2705	0
158	20240710	170800	101809910	2705	2705	2705	2705	0
159	20240710	170700	101809910	2705	2705	2705	2705	0
160	20240710	170600	101809910	2705	2705	2705	2705	0
161	20240710	170500	101809910	2705	2705	2705	2705	0
162	20240710	170400	101809910	2705	2705	2705	2705	0
163	20240710	170300	101809910	2705	2705	2705	2705	0
164	20240710	170200	101809910	2705	2705	2705	2705	0
165	20240710	170100	101809910	2705	2705	2705	2705	0
166	20240710	170000	101809910	2705	2705	2705	2705	0
167	20240710	165900	101809910	2705	2705	2705	2705	0
168	20240710	165800	101809910	2705	2705	2705	2705	0
169	20240710	165700	101809910	2705	2705	2705	2705	0
170	20240710	165600	101809910	2705	2705	2705	2705	0
171	20240710	165500	101809910	2705	2705	2705	2705	0
172	20240710	165400	101809910	2705	2705	2705	2705	0
173	20240710	165300	101809910	2705	2705	2705	2705	0
174	20240710	165200	101809910	2705	2705	2705	2705	0
175	20240710	165100	101809910	2705	2705	2705	2705	0
176	20240710	165000	101809910	2705	2705	2705	2705	0
177	20240710	164900	101809910	2705	2705	2705	2705	0
178	20240710	164800	101809910	2705	2705	2705	2705	0
179	20240710	164700	101809910	2705	2705	2705	2705	0
180	20240710	164600	101809910	2705	2705	2705	2705	0
181	20240710	164500	101809910	2705	2705	2705	2705	0
182	20240710	164400	101809910	2705	2705	2705	2705	816
183	20240710	164300	101809910	2705	2705	2705	2705	0
184	20240710	164200	101809910	2705	2705	2705	2705	0
185	20240710	164100	101809910	2705	2705	2705	2705	0
186	20240710	164000	101809910	2705	2705	2705	2705	0
187	20240710	163900	101809910	2705	2705	2705	2705	0
188	20240710	163800	101809910	2705	2705	2705	2705	0
189	20240710	163700	101809910	2705	2705	2705	2705	0
190	20240710	163600	101809910	2705	2705	2705	2705	0
191	20240710	163500	101809910	2705	2705	2705	2705	0
192	20240710	163400	101809910	2705	2705	2705	2705	0
193	20240710	163300	101809910	2705	2705	2705	2705	0
194	20240710	163200	101809910	2705	2705	2705	2705	0
195	20240710	163100	101809910	2705	2705	2705	2705	0
196	20240710	163000	101809910	2705	2705	2705	2705	0
197	20240710	162900	101809910	2705	2705	2705	2705	0
198	20240710	162800	101809910	2705	2705	2705	2705	0
199	20240710	162700	101809910	2705	2705	2705	2705	0
200	20240710	162600	101809910	2705	2705	2705	2705	0
201	20240710	162500	101809910	2705	2705	2705	2705	0
202	20240710	162400	101809910	2705	2705	2705	2705	0
203	20240710	162300	101809910	2705	2705	2705	2705	0
204	20240710	162200	101809910	2705	2705	2705	2705	0
205	20240710	162100	101809910	2705	2705	2705	2705	0
206	20240710	162000	101809910	2705	2705	2705	2705	0
207	20240710	161900	101809910	2705	2705	2705	2705	0
208	20240710	161800	101809910	2705	2705	2705	2705	0
209	20240710	161700	101809910	2705	2705	2705	2705	0
210	20240710	161600	101809910	2705	2705	2705	2705	0
211	20240710	161500	101809910	2705	2705	2705	2705	0
212	20240710	161400	101809910	2705	2705	2705	2705	816
213	20240710	161300	101809910	2705	2705	2705	2705	0
214	20240710	161200	101809910	2705	2705	2705	2705	0
215	20240710	161100	101809910	2705	2705	2705	2705	0
216	20240710	161000	101809910	2705	2705	2705	2705	0
217	20240710	160900	101809910	2705	2705	2705	2705	0
218	20240710	160800	101809910	2705	2705	2705	2705	0
219	20240710	160700	101809910	2705	2705	2705	2705	0
220	20240710	160600	101809910	2705	2705	2705	2705	0
221	20240710	160500	101809910	2705	2705	2705	2705	0
222	20240710	160400	101809910	2705	2705	2705	2705	0
223	20240710	160300	101809910	2705	2705	2705	2705	0
224	20240710	160200	101809910	2705	2705	2705	2705	0
225	20240710	160100	101809910	2705	2705	2705	2705	0
226	20240710	160000	101809910	2705	2705	2705	2705	0
227	20240710	155900	101809910	2705	2705	2705	2705	0
228	20240710	155800	101809910	2705	2705	2705	2705	0
229	20240710	155700	101809910	2705	2705	2705	2705	0
230	20240710	155600	101809910	2705	2705	2705	2705	0
231	20240710	155500	101809910	2705	2705	2705	2705	0
232	20240710	155400	101809910	2705	2705	2705	2705	0
233	20240710	155300	101809910	2705	2705	2705	2705	0
234	20240710	155200	101809910	2705	2705	2705	2705	0
235	20240710	155100	101809910	2705	2705	2705	2705	0
236	20240710	155000	101809910	2705	2705	2705	2705	0
237	20240710	154900	101809910	2705	2705	2705	2705	0
238	20240710	154800	101809910	2705	2705	2705	2705	0
239	20240710	154700	101809910	2705	2705	2705	2705	0
240	20240710	154600	101809910	2705	2705	2705	2705	0
241	20240710	154500	101809910	2705	2705	2705	2705	0
242	20240710	154400	101809910	2705	2705	2705	2705	816
243	20240710	154300	101809910	2705	2705	2705	2705	0
244	20240710	154200	101809910	2705	2705	2705	2705	0
245	20240710	154100	101809910	2705	2705	2705	2705	0
246	20240710	154000	101809910	2705	2705	2705	2705	0
247	20240710	153900	101809910	2705	2705	2705	2705	0
248	20240710	153800	101809910	2705	2705	2705	2705	0
249	20240710	153700	101809910	2705	2705	2705	2705	0
250	20240710	153600	101809910	2705	2705	2705	2705	0
251	20240710	153500	101809910	2705	2705	2705	2705	0
252	20240710	153400	101809910	2705	2705	2705	2705	0
253	20240710	153300	101809910	2705	2705	2705	2705	0
254	20240710	153200	101809910	2705	2705	2705	2705	0
255	20240710	153100	101809910	2705	2705	2705	2705	0
256	20240710	153000	101809910	2705	2705	2705	2705	816
257	20240710	152900	99602630	2705	2705	2705	2705	0
258	20240710	152800	99602630	2705	2705	2705	2705	0
259	20240710	152700	99602630	2705	2705	2705	2705	0
260	20240710	152600	99602630	2705	2705	2705	2705	0
261	20240710	152500	99602630	2705	2705	2705	2705	0
262	20240710	152400	99602630	2705	2705	2705	2705	0
263	20240710	152300	99602630	2705	2705	2705	2705	0
264	20240710	152200	99602630	2705	2705	2705	2705	0
265	20240710	152100	99602630	2705	2705	2705	2705	0
266	20240710	152000	99602630	2705	2705	2705	2705	0
267	20240710	151900	99602630	2705	2705	2705	2705	0
268	20240710	151800	99602630	2705	2705	2705	2705	0
269	20240710	151700	99602630	2705	2705	2705	2705	682
270	20240710	151600	97757820	2705	2705	2705	2705	100
271	20240710	151500	97487320	2705	2705	2705	2705	0
272	20240710	151400	97487320	2705	2705	2705	2705	20
273	20240710	151300	97433220	2705	2705	2705	2705	0
274	20240710	151200	97433220	2705	2700	2705	2700	51
275	20240710	151100	97295515	2705	2705	2705	2705	1
276	20240710	151000	97292810	2705	2705	2705	2705	0
277	20240710	150900	97292810	2705	2705	2705	2705	1
278	20240710	150800	97290105	2705	2705	2705	2705	0
279	20240710	150700	97290105	2705	2705	2705	2705	0
280	20240710	150600	97290105	2705	2705	2705	2705	0
281	20240710	150500	97290105	2705	2705	2705	2705	602
282	20240710	150400	95661695	2705	2705	2705	2705	23
283	20240710	150300	95599480	2705	2705	2705	2705	10
284	20240710	150200	95572430	2705	2705	2705	2705	1
285	20240710	150100	95569725	2705	2705	2705	2705	1
286	20240710	150000	95567020	2705	2705	2705	2705	0
287	20240710	145900	95567020	2705	2705	2705	2705	0
288	20240710	145800	95567020	2705	2705	2705	2705	0
289	20240710	145700	95567020	2705	2705	2705	2705	1
290	20240710	145600	95564315	2705	2700	2705	2700	26
291	20240710	145500	95494110	2700	2700	2700	2700	0
292	20240710	145400	95494110	2700	2700	2700	2700	84
293	20240710	145300	95267310	2700	2700	2700	2700	0
294	20240710	145200	95267310	2700	2700	2700	2700	2
295	20240710	145100	95261910	2700	2705	2705	2700	969
296	20240710	145000	92645605	2705	2705	2705	2705	0
297	20240710	144900	92645605	2705	2705	2705	2705	1
298	20240710	144800	92642900	2705	2705	2705	2705	0
299	20240710	144700	92642900	2705	2705	2705	2705	0
300	20240710	144600	92642900	2705	2705	2705	2705	1300
301	20240710	144500	89126400	2705	2705	2705	2705	0
302	20240710	144400	89126400	2705	2705	2705	2705	1
303	20240710	144300	89123695	2705	2705	2705	2705	49
304	20240710	144200	88991150	2700	2705	2705	2700	25
305	20240710	144100	88923580	2710	2710	2710	2710	1
306	20240710	144000	88920870	2705	2705	2705	2705	0
307	20240710	143900	88920870	2705	2705	2705	2705	0
308	20240710	143800	88920870	2705	2705	2705	2705	0
309	20240710	143700	88920870	2705	2705	2705	2705	2000
310	20240710	143600	83510870	2700	2705	2705	2700	50
311	20240710	143500	83375860	2710	2710	2710	2710	0
312	20240710	143400	83375860	2710	2710	2710	2710	1
313	20240710	143300	83373150	2700	2700	2700	2700	0
314	20240710	143200	83373150	2700	2710	2710	2700	333
315	20240710	143100	82472045	2710	2710	2710	2710	1
316	20240710	143000	82469335	2710	2710	2710	2710	0
317	20240710	142900	82469335	2710	2710	2710	2710	1
318	20240710	142800	82466625	2710	2700	2710	2700	138
319	20240710	142700	82092895	2705	2705	2705	2705	17
320	20240710	142600	82046910	2710	2710	2710	2710	0
321	20240710	142500	82046910	2710	2710	2710	2710	0
322	20240710	142400	82046910	2710	2710	2710	2710	151
323	20240710	142300	81637700	2710	2710	2710	2710	2
324	20240710	142200	81632280	2710	2710	2710	2710	0
325	20240710	142100	81632280	2710	2710	2710	2710	1
326	20240710	142000	81629570	2705	2705	2705	2705	0
327	20240710	141900	81629570	2705	2705	2705	2705	0
328	20240710	141800	81629570	2705	2705	2705	2705	50
329	20240710	141700	81494320	2710	2710	2710	2710	0
330	20240710	141600	81494320	2710	2710	2710	2710	1
331	20240710	141500	81491610	2705	2705	2705	2705	0
332	20240710	141400	81491610	2705	2705	2705	2705	25
333	20240710	141300	81423985	2705	2705	2705	2705	0
334	20240710	141200	81423985	2705	2705	2705	2705	600
335	20240710	141100	79800985	2705	2705	2705	2705	41
336	20240710	141000	79690080	2710	2710	2710	2710	0
337	20240710	140900	79690080	2710	2710	2710	2710	0
338	20240710	140800	79690080	2710	2710	2710	2710	0
339	20240710	140700	79690080	2710	2710	2710	2710	0
340	20240710	140600	79690080	2710	2710	2710	2710	184
341	20240710	140500	79191440	2705	2705	2705	2705	0
342	20240710	140400	79191440	2705	2705	2705	2705	0
343	20240710	140300	79191440	2705	2705	2705	2705	27
344	20240710	140200	79118405	2705	2705	2705	2705	3
345	20240710	140100	79110290	2705	2705	2705	2705	549
346	20240710	140000	77625245	2705	2705	2705	2705	3066
347	20240710	135900	69331715	2710	2710	2710	2710	0
348	20240710	135800	69331715	2710	2710	2710	2710	0
349	20240710	135700	69331715	2710	2710	2710	2710	1002
350	20240710	135600	66616295	2705	2705	2705	2705	0
351	20240710	135500	66616295	2705	2710	2710	2705	300
352	20240710	135400	65803795	2705	2705	2705	2705	0
353	20240710	135300	65803795	2705	2705	2705	2705	0
354	20240710	135200	65803795	2705	2705	2705	2705	0
355	20240710	135100	65803795	2705	2705	2705	2705	0
356	20240710	135000	65803795	2705	2705	2705	2705	0
357	20240710	134900	65803795	2705	2705	2705	2705	0
358	20240710	134800	65803795	2705	2705	2705	2705	5
359	20240710	134700	65790270	2710	2710	2710	2710	1
360	20240710	134600	65787560	2710	2705	2710	2705	26
361	20240710	134500	65717225	2710	2710	2710	2710	10
362	20240710	134400	65690125	2705	2705	2705	2705	0
363	20240710	134300	65690125	2705	2705	2705	2705	5
364	20240710	134200	65676600	2705	2705	2705	2705	50
365	20240710	134100	65541350	2710	2710	2710	2710	1
366	20240710	134000	65538640	2710	2710	2710	2710	2
367	20240710	133900	65533220	2710	2710	2710	2710	0
368	20240710	133800	65533220	2710	2710	2710	2710	30
369	20240710	133700	65451920	2705	2705	2705	2705	0
370	20240710	133600	65451920	2705	2705	2705	2705	0
371	20240710	133500	65451920	2705	2705	2705	2705	0
372	20240710	133400	65451920	2705	2705	2705	2705	0
373	20240710	133300	65451920	2705	2705	2705	2705	0
374	20240710	133200	65451920	2705	2710	2710	2705	31
375	20240710	133100	65368035	2710	2710	2710	2710	0
376	20240710	133000	65368035	2710	2710	2710	2710	26
377	20240710	132900	65297575	2705	2705	2705	2705	0
378	20240710	132800	65297575	2705	2705	2705	2705	0
379	20240710	132700	65297575	2705	2705	2705	2705	0
380	20240710	132600	65297575	2705	2705	2705	2705	0
381	20240710	132500	65297575	2705	2705	2705	2705	0
382	20240710	132400	65297575	2705	2705	2705	2705	50
383	20240710	132300	65162325	2710	2710	2710	2710	0
384	20240710	132200	65162325	2710	2710	2710	2710	0
385	20240710	132100	65162325	2710	2710	2710	2710	0
386	20240710	132000	65162325	2710	2710	2710	2710	1
387	20240710	131900	65159615	2705	2705	2705	2705	0
388	20240710	131800	65159615	2705	2705	2705	2705	325
389	20240710	131700	64280490	2710	2710	2710	2710	0
390	20240710	131600	64280490	2710	2710	2710	2710	10
391	20240710	131500	64253390	2710	2710	2710	2710	0
392	20240710	131400	64253390	2710	2710	2710	2710	0
393	20240710	131300	64253390	2710	2710	2710	2710	0
394	20240710	131200	64253390	2710	2710	2710	2710	101
395	20240710	131100	63979680	2710	2710	2710	2710	0
396	20240710	131000	63979680	2710	2710	2710	2710	0
397	20240710	130900	63979680	2710	2710	2710	2710	5
398	20240710	130800	63966130	2710	2710	2710	2710	0
399	20240710	130700	63966130	2710	2710	2710	2710	1
400	20240710	130600	63963420	2705	2710	2710	2705	72
401	20240710	130500	63768550	2710	2710	2710	2710	801
402	20240710	130400	61597840	2705	2705	2705	2705	25
403	20240710	130300	61530215	2710	2710	2710	2710	1
404	20240710	130200	61527505	2710	2710	2710	2710	1036
405	20240710	130100	58719945	2710	2710	2710	2710	2001
406	20240710	130000	53297235	2710	2710	2710	2710	1
407	20240710	125900	53294525	2710	2710	2710	2710	61
408	20240710	125800	53129215	2705	2705	2705	2705	0
409	20240710	125700	53129215	2705	2705	2705	2705	11
410	20240710	125600	53099460	2710	2710	2710	2710	2
411	20240710	125500	53094040	2710	2710	2710	2710	1
412	20240710	125400	53091330	2710	2710	2710	2710	0
413	20240710	125300	53091330	2710	2710	2710	2710	0
414	20240710	125200	53091330	2710	2710	2710	2710	0
415	20240710	125100	53091330	2710	2710	2710	2710	0
416	20240710	125000	53091330	2710	2705	2710	2705	27
417	20240710	124900	53018285	2710	2705	2710	2705	51
418	20240710	124800	52880325	2710	2710	2710	2710	8
419	20240710	124700	52858645	2710	2710	2710	2710	1
420	20240710	124600	52855935	2710	2710	2710	2710	1
421	20240710	124500	52853225	2710	2710	2710	2710	0
422	20240710	124400	52853225	2710	2710	2710	2710	1
423	20240710	124300	52850515	2710	2710	2710	2710	0
424	20240710	124200	52850515	2710	2710	2710	2710	1
425	20240710	124100	52847805	2710	2705	2710	2705	255
426	20240710	124000	52158025	2710	2710	2710	2710	0
427	20240710	123900	52158025	2710	2710	2710	2710	0
428	20240710	123800	52158025	2710	2710	2710	2710	0
429	20240710	123700	52158025	2710	2710	2710	2710	0
430	20240710	123600	52158025	2710	2705	2710	2705	26
431	20240710	123500	52087690	2710	2710	2710	2710	0
432	20240710	123400	52087690	2710	2710	2710	2710	1
433	20240710	123300	52084980	2710	2710	2710	2710	1
434	20240710	123200	52082270	2710	2710	2710	2710	0
435	20240710	123100	52082270	2710	2705	2710	2700	1050
436	20240710	123000	49237260	2710	2710	2710	2710	44
437	20240710	122900	49118020	2710	2710	2710	2710	0
438	20240710	122800	49118020	2710	2710	2710	2710	0
439	20240710	122700	49118020	2710	2710	2710	2710	0
440	20240710	122600	49118020	2710	2710	2710	2710	0
441	20240710	122500	49118020	2710	2710	2710	2710	0
442	20240710	122400	49118020	2710	2710	2710	2710	1
443	20240710	122300	49115310	2700	2700	2700	2700	0
444	20240710	122200	49115310	2700	2700	2700	2700	25
445	20240710	122100	49047810	2710	2710	2710	2710	25
446	20240710	122000	48980060	2710	2705	2710	2705	75
447	20240710	121900	48776900	2700	2700	2700	2700	0
448	20240710	121800	48776900	2700	2700	2700	2700	0
449	20240710	121700	48776900	2700	2700	2700	2700	0
450	20240710	121600	48776900	2700	2700	2700	2700	0
451	20240710	121500	48776900	2700	2700	2700	2700	0
452	20240710	121400	48776900	2700	2700	2700	2700	0
453	20240710	121300	48776900	2700	2700	2700	2700	50
454	20240710	121200	48641900	2700	2700	2700	2700	0
455	20240710	121100	48641900	2700	2700	2700	2700	0
456	20240710	121000	48641900	2700	2700	2700	2700	1000
457	20240710	120900	45941900	2700	2700	2700	2700	0
458	20240710	120800	45941900	2700	2710	2710	2700	26
459	20240710	120700	45871645	2705	2705	2705	2705	0
460	20240710	120600	45871645	2705	2705	2705	2705	0
461	20240710	120500	45871645	2705	2705	2705	2705	0
462	20240710	120400	45871645	2705	2705	2705	2705	0
463	20240710	120300	45871645	2705	2705	2705	2705	0
464	20240710	120200	45871645	2705	2705	2705	2705	0
465	20240710	120100	45871645	2705	2705	2705	2705	0
466	20240710	120000	45871645	2705	2705	2705	2705	0
467	20240710	115900	45871645	2705	2705	2705	2705	0
468	20240710	115800	45871645	2705	2705	2705	2705	0
469	20240710	115700	45871645	2705	2705	2705	2705	0
470	20240710	115600	45871645	2705	2705	2705	2705	0
471	20240710	115500	45871645	2705	2700	2705	2700	51
472	20240710	115400	45733940	2700	2705	2705	2700	26
473	20240710	115300	45663735	2705	2705	2705	2705	0
474	20240710	115200	45663735	2705	2705	2705	2705	0
475	20240710	115100	45663735	2705	2705	2705	2705	0
476	20240710	115000	45663735	2705	2705	2705	2705	1
477	20240710	114900	45661030	2705	2705	2705	2705	1
478	20240710	114800	45658325	2710	2710	2710	2710	1
479	20240710	114700	45655615	2710	2710	2710	2710	20
480	20240710	114600	45601415	2710	2710	2710	2710	5
481	20240710	114500	45587865	2710	2710	2710	2710	1
482	20240710	114400	45585155	2705	2705	2705	2705	0
483	20240710	114300	45585155	2705	2705	2705	2705	394
484	20240710	114200	44519385	2710	2710	2710	2710	5
485	20240710	114100	44505835	2710	2710	2710	2710	0
486	20240710	114000	44505835	2710	2705	2710	2705	305
487	20240710	113900	43680760	2710	2710	2710	2710	0
488	20240710	113800	43680760	2710	2710	2710	2710	1
489	20240710	113700	43678050	2705	2705	2705	2705	419
490	20240710	113600	42544655	2710	2710	2710	2710	20
491	20240710	113500	42490455	2705	2705	2705	2705	1
492	20240710	113400	42487750	2705	2705	2705	2705	0
493	20240710	113300	42487750	2705	2705	2705	2705	0
494	20240710	113200	42487750	2705	2705	2705	2705	280
495	20240710	113100	41730350	2710	2710	2710	2710	0
496	20240710	113000	41730350	2710	2705	2710	2705	193
497	20240710	112900	41207335	2710	2710	2710	2710	0
498	20240710	112800	41207335	2710	2705	2710	2705	351
499	20240710	112700	40257875	2705	2705	2705	2705	0
500	20240710	112600	40257875	2705	2705	2705	2705	25
501	20240710	112500	40190250	2710	2710	2710	2710	0
502	20240710	112400	40190250	2710	2710	2710	2710	1
503	20240710	112300	40187540	2710	2710	2710	2710	0
504	20240710	112200	40187540	2710	2710	2710	2710	0
505	20240710	112100	40187540	2710	2710	2710	2710	0
506	20240710	112000	40187540	2710	2710	2710	2710	2
507	20240710	111900	40182120	2705	2705	2705	2705	50
508	20240710	111800	40046870	2710	2710	2710	2710	0
509	20240710	111700	40046870	2710	2705	2710	2705	80
510	20240710	111600	39830395	2705	2705	2705	2705	0
511	20240710	111500	39830395	2705	2705	2705	2705	100
512	20240710	111400	39559895	2710	2710	2710	2710	1
513	20240710	111300	39557185	2710	2710	2710	2710	0
514	20240710	111200	39557185	2710	2705	2710	2705	26
515	20240710	111100	39486850	2710	2710	2710	2710	0
516	20240710	111000	39486850	2710	2710	2710	2710	0
517	20240710	110900	39486850	2710	2710	2710	2710	0
518	20240710	110800	39486850	2710	2710	2710	2710	1
519	20240710	110700	39484140	2710	2710	2710	2710	0
520	20240710	110600	39484140	2710	2710	2710	2710	0
521	20240710	110500	39484140	2710	2710	2710	2710	0
522	20240710	110400	39484140	2710	2710	2710	2710	0
523	20240710	110300	39484140	2710	2710	2710	2710	0
524	20240710	110200	39484140	2710	2710	2710	2710	0
525	20240710	110100	39484140	2710	2710	2710	2705	56
526	20240710	110000	39332630	2710	2710	2710	2710	1
527	20240710	105900	39329920	2710	2710	2710	2710	3
528	20240710	105800	39321790	2705	2705	2705	2705	25
529	20240710	105700	39254165	2710	2710	2710	2710	0
530	20240710	105600	39254165	2710	2710	2710	2710	0
531	20240710	105500	39254165	2710	2705	2710	2705	40
532	20240710	105400	39145960	2710	2710	2710	2710	0
533	20240710	105300	39145960	2710	2710	2710	2710	6
534	20240710	105200	39129700	2710	2710	2710	2710	15
535	20240710	105100	39089050	2710	2710	2710	2710	0
536	20240710	105000	39089050	2710	2710	2710	2710	0
537	20240710	104900	39089050	2710	2710	2710	2710	0
538	20240710	104800	39089050	2710	2710	2710	2710	0
539	20240710	104700	39089050	2710	2710	2710	2710	0
540	20240710	104600	39089050	2710	2710	2710	2710	0
541	20240710	104500	39089050	2710	2710	2710	2710	0
542	20240710	104400	39089050	2710	2700	2710	2700	27
543	20240710	104300	39016140	2700	2700	2700	2700	50
544	20240710	104200	38881140	2705	2705	2705	2705	0
545	20240710	104100	38881140	2705	2705	2705	2705	0
546	20240710	104000	38881140	2705	2705	2705	2705	0
547	20240710	103900	38881140	2705	2705	2705	2705	1
548	20240710	103800	38878435	2710	2710	2710	2710	0
549	20240710	103700	38878435	2710	2710	2710	2710	0
550	20240710	103600	38878435	2710	2710	2710	2710	150
551	20240710	103500	38471935	2710	2710	2710	2710	0
552	20240710	103400	38471935	2710	2710	2710	2710	0
553	20240710	103300	38471935	2710	2700	2710	2700	1015
554	20240710	103200	35731285	2705	2705	2705	2705	150
555	20240710	103100	35325535	2705	2705	2705	2705	0
556	20240710	103000	35325535	2705	2700	2705	2700	36
557	20240710	102900	35228285	2710	2710	2710	2710	0
558	20240710	102800	35228285	2710	2710	2710	2710	1
559	20240710	102700	35225575	2700	2700	2700	2700	44
560	20240710	102600	35106775	2700	2700	2700	2700	0
561	20240710	102500	35106775	2700	2705	2705	2700	369
562	20240710	102400	34108690	2705	2705	2705	2705	580
563	20240710	102300	32539790	2705	2705	2705	2705	3
564	20240710	102200	32531675	2705	2705	2705	2705	2
565	20240710	102100	32526265	2705	2705	2705	2705	0
566	20240710	102000	32526265	2705	2705	2705	2705	1
567	20240710	101900	32523560	2705	2705	2705	2705	0
568	20240710	101800	32523560	2705	2705	2705	2705	5
569	20240710	101700	32510035	2705	2705	2705	2705	0
570	20240710	101600	32510035	2705	2705	2705	2705	85
571	20240710	101500	32280110	2705	2705	2705	2705	0
572	20240710	101400	32280110	2705	2705	2705	2705	0
573	20240710	101300	32280110	2705	2705	2705	2705	0
574	20240710	101200	32280110	2705	2705	2705	2705	0
575	20240710	101100	32280110	2705	2705	2705	2705	0
576	20240710	101000	32280110	2705	2705	2705	2705	1
577	20240710	100900	32277405	2695	2695	2695	2695	0
578	20240710	100800	32277405	2695	2695	2695	2695	0
579	20240710	100700	32277405	2695	2700	2700	2695	50
580	20240710	100600	32142650	2695	2695	2695	2695	0
581	20240710	100500	32142650	2695	2700	2700	2695	900
582	20240710	100400	29716690	2700	2700	2700	2700	44
583	20240710	100300	29597890	2705	2705	2705	2705	5
584	20240710	100200	29584365	2710	2710	2710	2710	1
585	20240710	100100	29581655	2710	2710	2710	2710	3
586	20240710	100000	29573525	2710	2710	2710	2710	0
587	20240710	095900	29573525	2710	2710	2710	2710	100
588	20240710	095800	29302525	2710	2710	2710	2710	0
589	20240710	095700	29302525	2710	2710	2710	2710	0
590	20240710	095600	29302525	2710	2710	2710	2710	0
591	20240710	095500	29302525	2710	2710	2710	2710	50
592	20240710	095400	29167025	2710	2710	2710	2710	0
593	20240710	095300	29167025	2710	2710	2710	2710	0
594	20240710	095200	29167025	2710	2710	2710	2710	0
595	20240710	095100	29167025	2710	2710	2710	2710	0
596	20240710	095000	29167025	2710	2700	2710	2695	55
597	20240710	094900	29018760	2710	2710	2710	2710	1
598	20240710	094800	29016050	2710	2710	2710	2710	1
599	20240710	094700	29013340	2710	2710	2710	2710	5
600	20240710	094600	28999790	2695	2695	2695	2695	0
601	20240710	094500	28999790	2695	2710	2710	2695	2128
602	20240710	094400	23261570	2710	2710	2710	2710	1
603	20240710	094300	23258860	2710	2710	2710	2710	21
604	20240710	094200	23201950	2700	2705	2705	2700	50
605	20240710	094100	23066940	2710	2710	2710	2710	3
606	20240710	094000	23058810	2710	2710	2710	2710	3
607	20240710	093900	23050680	2710	2700	2710	2700	23
608	20240710	093800	22988550	2710	2705	2710	2700	14
609	20240710	093700	22950705	2710	2710	2710	2710	0
610	20240710	093600	22950705	2710	2710	2710	2710	1
611	20240710	093500	22947995	2710	2710	2710	2710	0
612	20240710	093400	22947995	2710	2710	2710	2710	497
613	20240710	093300	21601125	2710	2710	2710	2710	0
614	20240710	093200	21601125	2710	2710	2710	2710	369
615	20240710	093100	20601135	2710	2710	2710	2710	1
616	20240710	093000	20598425	2705	2705	2705	2705	9
617	20240710	092900	20574080	2710	2710	2710	2710	0
618	20240710	092800	20574080	2710	2710	2710	2710	0
619	20240710	092700	20574080	2710	2710	2710	2710	0
620	20240710	092600	20574080	2710	2710	2710	2710	0
621	20240710	092500	20574080	2710	2710	2710	2710	1
622	20240710	092400	20571370	2700	2705	2705	2700	2922
623	20240710	092300	12681515	2710	2710	2710	2710	7
624	20240710	092200	12662545	2710	2710	2710	2710	15
625	20240710	092100	12621895	2710	2705	2710	2705	130
626	20240710	092000	12270240	2705	2705	2705	2705	28
627	20240710	091900	12194500	2705	2705	2705	2705	8
628	20240710	091800	12172860	2700	2700	2700	2700	1
629	20240710	091700	12170160	2710	2710	2710	2710	16
630	20240710	091600	12126800	2710	2710	2710	2710	0
631	20240710	091500	12126800	2710	2710	2710	2710	0
632	20240710	091400	12126800	2710	2710	2710	2710	1
633	20240710	091300	12124090	2710	2710	2710	2710	1
634	20240710	091200	12121380	2705	2705	2705	2705	1
635	20240710	091100	12118675	2700	2700	2700	2700	0
636	20240710	091000	12118675	2700	2700	2700	2700	0
637	20240710	090900	12118675	2700	2700	2700	2700	0
638	20240710	090800	12118675	2700	2700	2700	2700	0
639	20240710	090700	12118675	2700	2705	2705	2700	322
640	20240710	090600	11249270	2700	2700	2700	2700	0
641	20240710	090500	11249270	2700	2700	2700	2700	0
642	20240710	090400	11249270	2700	2700	2700	2700	1859
643	20240710	090300	6229970	2710	2710	2710	2710	2
644	20240710	090200	6224550	2710	2710	2710	2710	0
645	20240710	090100	6224550	2710	2700	2710	2700	1919
646	20240710	090000	1043240	2700	2705	2705	2700	386