KissMeData/347000/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	213000	180283040	2860	2860	2860	2860	540
3	20240716	212900	180283040	2860	2860	2860	2860	0
4	20240716	212800	180283040	2860	2860	2860	2860	0
5	20240716	212700	180283040	2860	2860	2860	2860	0
6	20240716	212600	180283040	2860	2860	2860	2860	0
7	20240716	212500	180283040	2860	2860	2860	2860	0
8	20240716	212400	180283040	2860	2860	2860	2860	0
9	20240716	212300	180283040	2860	2860	2860	2860	0
10	20240716	212200	180283040	2860	2860	2860	2860	0
11	20240716	212100	180283040	2860	2860	2860	2860	0
12	20240716	212000	180283040	2860	2860	2860	2860	0
13	20240716	211900	180283040	2860	2860	2860	2860	0
14	20240716	211800	180283040	2860	2860	2860	2860	0
15	20240716	211700	180283040	2860	2860	2860	2860	0
16	20240716	211600	180283040	2860	2860	2860	2860	0
17	20240716	211500	180283040	2860	2860	2860	2860	0
18	20240716	211400	180283040	2860	2860	2860	2860	0
19	20240716	211300	180283040	2860	2860	2860	2860	0
20	20240716	211200	180283040	2860	2860	2860	2860	0
21	20240716	211100	180283040	2860	2860	2860	2860	0
22	20240716	211000	180283040	2860	2860	2860	2860	0
23	20240716	210900	180283040	2860	2860	2860	2860	0
24	20240716	210800	180283040	2860	2860	2860	2860	0
25	20240716	210700	180283040	2860	2860	2860	2860	0
26	20240716	210600	180283040	2860	2860	2860	2860	0
27	20240716	210500	180283040	2860	2860	2860	2860	0
28	20240716	210400	180283040	2860	2860	2860	2860	0
29	20240716	210300	180283040	2860	2860	2860	2860	0
30	20240716	210200	180283040	2860	2860	2860	2860	0
31	20240716	210100	180283040	2860	2860	2860	2860	0
32	20240716	210000	180283040	2860	2860	2860	2860	540
33	20240716	205900	180283040	2860	2860	2860	2860	0
34	20240716	205800	180283040	2860	2860	2860	2860	0
35	20240716	205700	180283040	2860	2860	2860	2860	0
36	20240716	205600	180283040	2860	2860	2860	2860	0
37	20240716	205500	180283040	2860	2860	2860	2860	0
38	20240716	205400	180283040	2860	2860	2860	2860	0
39	20240716	205300	180283040	2860	2860	2860	2860	0
40	20240716	205200	180283040	2860	2860	2860	2860	0
41	20240716	205100	180283040	2860	2860	2860	2860	0
42	20240716	205000	180283040	2860	2860	2860	2860	0
43	20240716	204900	180283040	2860	2860	2860	2860	0
44	20240716	204800	180283040	2860	2860	2860	2860	0
45	20240716	204700	180283040	2860	2860	2860	2860	0
46	20240716	204600	180283040	2860	2860	2860	2860	0
47	20240716	204500	180283040	2860	2860	2860	2860	0
48	20240716	204400	180283040	2860	2860	2860	2860	0
49	20240716	204300	180283040	2860	2860	2860	2860	0
50	20240716	204200	180283040	2860	2860	2860	2860	0
51	20240716	204100	180283040	2860	2860	2860	2860	0
52	20240716	204000	180283040	2860	2860	2860	2860	0
53	20240716	203900	180283040	2860	2860	2860	2860	0
54	20240716	203800	180283040	2860	2860	2860	2860	0
55	20240716	203700	180283040	2860	2860	2860	2860	0
56	20240716	203600	180283040	2860	2860	2860	2860	0
57	20240716	203500	180283040	2860	2860	2860	2860	0
58	20240716	203400	180283040	2860	2860	2860	2860	0
59	20240716	203300	180283040	2860	2860	2860	2860	0
60	20240716	203200	180283040	2860	2860	2860	2860	0
61	20240716	203100	180283040	2860	2860	2860	2860	0
62	20240716	203000	180283040	2860	2860	2860	2860	540
63	20240716	202900	180283040	2860	2860	2860	2860	0
64	20240716	202800	180283040	2860	2860	2860	2860	0
65	20240716	202700	180283040	2860	2860	2860	2860	0
66	20240716	202600	180283040	2860	2860	2860	2860	0
67	20240716	202500	180283040	2860	2860	2860	2860	0
68	20240716	202400	180283040	2860	2860	2860	2860	0
69	20240716	202300	180283040	2860	2860	2860	2860	0
70	20240716	202200	180283040	2860	2860	2860	2860	0
71	20240716	202100	180283040	2860	2860	2860	2860	0
72	20240716	202000	180283040	2860	2860	2860	2860	0
73	20240716	201900	180283040	2860	2860	2860	2860	0
74	20240716	201800	180283040	2860	2860	2860	2860	0
75	20240716	201700	180283040	2860	2860	2860	2860	0
76	20240716	201600	180283040	2860	2860	2860	2860	0
77	20240716	201500	180283040	2860	2860	2860	2860	0
78	20240716	201400	180283040	2860	2860	2860	2860	0
79	20240716	201300	180283040	2860	2860	2860	2860	0
80	20240716	201200	180283040	2860	2860	2860	2860	0
81	20240716	201100	180283040	2860	2860	2860	2860	0
82	20240716	201000	180283040	2860	2860	2860	2860	0
83	20240716	200900	180283040	2860	2860	2860	2860	0
84	20240716	200800	180283040	2860	2860	2860	2860	0
85	20240716	200700	180283040	2860	2860	2860	2860	0
86	20240716	200600	180283040	2860	2860	2860	2860	0
87	20240716	200500	180283040	2860	2860	2860	2860	0
88	20240716	200400	180283040	2860	2860	2860	2860	0
89	20240716	200300	180283040	2860	2860	2860	2860	0
90	20240716	200200	180283040	2860	2860	2860	2860	0
91	20240716	200100	180283040	2860	2860	2860	2860	0
92	20240716	200000	180283040	2860	2860	2860	2860	540
93	20240716	195900	180283040	2860	2860	2860	2860	0
94	20240716	195800	180283040	2860	2860	2860	2860	0
95	20240716	195700	180283040	2860	2860	2860	2860	0
96	20240716	195600	180283040	2860	2860	2860	2860	0
97	20240716	195500	180283040	2860	2860	2860	2860	0
98	20240716	195400	180283040	2860	2860	2860	2860	0
99	20240716	195300	180283040	2860	2860	2860	2860	0
100	20240716	195200	180283040	2860	2860	2860	2860	0
101	20240716	195100	180283040	2860	2860	2860	2860	0
102	20240716	195000	180283040	2860	2860	2860	2860	0
103	20240716	194900	180283040	2860	2860	2860	2860	0
104	20240716	194800	180283040	2860	2860	2860	2860	0
105	20240716	194700	180283040	2860	2860	2860	2860	0
106	20240716	194600	180283040	2860	2860	2860	2860	0
107	20240716	194500	180283040	2860	2860	2860	2860	0
108	20240716	194400	180283040	2860	2860	2860	2860	0
109	20240716	194300	180283040	2860	2860	2860	2860	0
110	20240716	194200	180283040	2860	2860	2860	2860	0
111	20240716	194100	180283040	2860	2860	2860	2860	0
112	20240716	194000	180283040	2860	2860	2860	2860	0
113	20240716	193900	180283040	2860	2860	2860	2860	0
114	20240716	193800	180283040	2860	2860	2860	2860	0
115	20240716	193700	180283040	2860	2860	2860	2860	0
116	20240716	193600	180283040	2860	2860	2860	2860	0
117	20240716	193500	180283040	2860	2860	2860	2860	0
118	20240716	193400	180283040	2860	2860	2860	2860	0
119	20240716	193300	180283040	2860	2860	2860	2860	0
120	20240716	193200	180283040	2860	2860	2860	2860	0
121	20240716	193100	180283040	2860	2860	2860	2860	0
122	20240716	193000	180283040	2860	2860	2860	2860	540
123	20240716	192900	180283040	2860	2860	2860	2860	0
124	20240716	192800	180283040	2860	2860	2860	2860	0
125	20240716	192700	180283040	2860	2860	2860	2860	0
126	20240716	192600	180283040	2860	2860	2860	2860	0
127	20240716	192500	180283040	2860	2860	2860	2860	0
128	20240716	192400	180283040	2860	2860	2860	2860	0
129	20240716	192300	180283040	2860	2860	2860	2860	0
130	20240716	192200	180283040	2860	2860	2860	2860	0
131	20240716	192100	180283040	2860	2860	2860	2860	0
132	20240716	192000	180283040	2860	2860	2860	2860	0
133	20240716	191900	180283040	2860	2860	2860	2860	0
134	20240716	191800	180283040	2860	2860	2860	2860	0
135	20240716	191700	180283040	2860	2860	2860	2860	0
136	20240716	191600	180283040	2860	2860	2860	2860	0
137	20240716	191500	180283040	2860	2860	2860	2860	0
138	20240716	191400	180283040	2860	2860	2860	2860	0
139	20240716	191300	180283040	2860	2860	2860	2860	0
140	20240716	191200	180283040	2860	2860	2860	2860	0
141	20240716	191100	180283040	2860	2860	2860	2860	0
142	20240716	191000	180283040	2860	2860	2860	2860	0
143	20240716	190900	180283040	2860	2860	2860	2860	0
144	20240716	190800	180283040	2860	2860	2860	2860	0
145	20240716	190700	180283040	2860	2860	2860	2860	0
146	20240716	190600	180283040	2860	2860	2860	2860	0
147	20240716	190500	180283040	2860	2860	2860	2860	0
148	20240716	190400	180283040	2860	2860	2860	2860	0
149	20240716	190300	180283040	2860	2860	2860	2860	0
150	20240716	190200	180283040	2860	2860	2860	2860	0
151	20240716	190100	180283040	2860	2860	2860	2860	0
152	20240716	190000	180283040	2860	2860	2860	2860	540
153	20240716	185900	180283040	2860	2860	2860	2860	0
154	20240716	185800	180283040	2860	2860	2860	2860	0
155	20240716	185700	180283040	2860	2860	2860	2860	0
156	20240716	185600	180283040	2860	2860	2860	2860	0
157	20240716	185500	180283040	2860	2860	2860	2860	0
158	20240716	185400	180283040	2860	2860	2860	2860	0
159	20240716	185300	180283040	2860	2860	2860	2860	0
160	20240716	185200	180283040	2860	2860	2860	2860	0
161	20240716	185100	180283040	2860	2860	2860	2860	0
162	20240716	185000	180283040	2860	2860	2860	2860	0
163	20240716	184900	180283040	2860	2860	2860	2860	0
164	20240716	184800	180283040	2860	2860	2860	2860	0
165	20240716	184700	180283040	2860	2860	2860	2860	0
166	20240716	184600	180283040	2860	2860	2860	2860	0
167	20240716	184500	180283040	2860	2860	2860	2860	0
168	20240716	184400	180283040	2860	2860	2860	2860	0
169	20240716	184300	180283040	2860	2860	2860	2860	0
170	20240716	184200	180283040	2860	2860	2860	2860	0
171	20240716	184100	180283040	2860	2860	2860	2860	0
172	20240716	184000	180283040	2860	2860	2860	2860	0
173	20240716	183900	180283040	2860	2860	2860	2860	0
174	20240716	183800	180283040	2860	2860	2860	2860	0
175	20240716	183700	180283040	2860	2860	2860	2860	0
176	20240716	183600	180283040	2860	2860	2860	2860	0
177	20240716	183500	180283040	2860	2860	2860	2860	0
178	20240716	183400	180283040	2860	2860	2860	2860	0
179	20240716	183300	180283040	2860	2860	2860	2860	0
180	20240716	183200	180283040	2860	2860	2860	2860	0
181	20240716	183100	180283040	2860	2860	2860	2860	0
182	20240716	183000	180283040	2860	2860	2860	2860	540
183	20240716	182900	180283040	2860	2860	2860	2860	0
184	20240716	182800	180283040	2860	2860	2860	2860	0
185	20240716	182700	180283040	2860	2860	2860	2860	0
186	20240716	182600	180283040	2860	2860	2860	2860	0
187	20240716	182500	180283040	2860	2860	2860	2860	0
188	20240716	182400	180283040	2860	2860	2860	2860	0
189	20240716	182300	180283040	2860	2860	2860	2860	0
190	20240716	182200	180283040	2860	2860	2860	2860	0
191	20240716	182100	180283040	2860	2860	2860	2860	0
192	20240716	182000	180283040	2860	2860	2860	2860	0
193	20240716	181900	180283040	2860	2860	2860	2860	0
194	20240716	181800	180283040	2860	2860	2860	2860	0
195	20240716	181700	180283040	2860	2860	2860	2860	0
196	20240716	181600	180283040	2860	2860	2860	2860	0
197	20240716	181500	180283040	2860	2860	2860	2860	0
198	20240716	181400	180283040	2860	2860	2860	2860	0
199	20240716	181300	180283040	2860	2860	2860	2860	0
200	20240716	181200	180283040	2860	2860	2860	2860	0
201	20240716	181100	180283040	2860	2860	2860	2860	0
202	20240716	181000	180283040	2860	2860	2860	2860	0
203	20240716	180900	180283040	2860	2860	2860	2860	0
204	20240716	180800	180283040	2860	2860	2860	2860	0
205	20240716	180700	180283040	2860	2860	2860	2860	0
206	20240716	180600	180283040	2860	2860	2860	2860	0
207	20240716	180500	180283040	2860	2860	2860	2860	0
208	20240716	180400	180283040	2860	2860	2860	2860	0
209	20240716	180300	180283040	2860	2860	2860	2860	0
210	20240716	180200	180283040	2860	2860	2860	2860	0
211	20240716	180100	180283040	2860	2860	2860	2860	0
212	20240716	180000	180283040	2860	2860	2860	2860	540
213	20240716	175900	180283040	2860	2860	2860	2860	0
214	20240716	175800	180283040	2860	2860	2860	2860	0
215	20240716	175700	180283040	2860	2860	2860	2860	0
216	20240716	175600	180283040	2860	2860	2860	2860	0
217	20240716	175500	180283040	2860	2860	2860	2860	0
218	20240716	175400	180283040	2860	2860	2860	2860	0
219	20240716	175300	180283040	2860	2860	2860	2860	0
220	20240716	175200	180283040	2860	2860	2860	2860	0
221	20240716	175100	180283040	2860	2860	2860	2860	0
222	20240716	175000	180283040	2860	2860	2860	2860	0
223	20240716	174900	180283040	2860	2860	2860	2860	0
224	20240716	174800	180283040	2860	2860	2860	2860	0
225	20240716	174700	180283040	2860	2860	2860	2860	0
226	20240716	174600	180283040	2860	2860	2860	2860	0
227	20240716	174500	180283040	2860	2860	2860	2860	0
228	20240716	174400	180283040	2860	2860	2860	2860	0
229	20240716	174300	180283040	2860	2860	2860	2860	0
230	20240716	174200	180283040	2860	2860	2860	2860	0
231	20240716	174100	180283040	2860	2860	2860	2860	0
232	20240716	174000	180283040	2860	2860	2860	2860	0
233	20240716	173900	180283040	2860	2860	2860	2860	0
234	20240716	173800	180283040	2860	2860	2860	2860	0
235	20240716	173700	180283040	2860	2860	2860	2860	0
236	20240716	173600	180283040	2860	2860	2860	2860	0
237	20240716	173500	180283040	2860	2860	2860	2860	0
238	20240716	173400	180283040	2860	2860	2860	2860	0
239	20240716	173300	180283040	2860	2860	2860	2860	0
240	20240716	173200	180283040	2860	2860	2860	2860	0
241	20240716	173100	180283040	2860	2860	2860	2860	0
242	20240716	173000	180283040	2860	2860	2860	2860	540
243	20240716	172900	180283040	2860	2860	2860	2860	0
244	20240716	172800	180283040	2860	2860	2860	2860	0
245	20240716	172700	180283040	2860	2860	2860	2860	0
246	20240716	172600	180283040	2860	2860	2860	2860	0
247	20240716	172500	180283040	2860	2860	2860	2860	0
248	20240716	172400	180283040	2860	2860	2860	2860	0
249	20240716	172300	180283040	2860	2860	2860	2860	0
250	20240716	172200	180283040	2860	2860	2860	2860	0
251	20240716	172100	180283040	2860	2860	2860	2860	0
252	20240716	172000	180283040	2860	2860	2860	2860	0
253	20240716	171900	180283040	2860	2860	2860	2860	0
254	20240716	171800	180283040	2860	2860	2860	2860	0
255	20240716	171700	180283040	2860	2860	2860	2860	0
256	20240716	171600	180283040	2860	2860	2860	2860	0
257	20240716	171500	180283040	2860	2860	2860	2860	0
258	20240716	171400	180283040	2860	2860	2860	2860	0
259	20240716	171300	180283040	2860	2860	2860	2860	0
260	20240716	171200	180283040	2860	2860	2860	2860	0
261	20240716	171100	180283040	2860	2860	2860	2860	0
262	20240716	171000	180283040	2860	2860	2860	2860	0
263	20240716	170900	180283040	2860	2860	2860	2860	0
264	20240716	170800	180283040	2860	2860	2860	2860	0
265	20240716	170700	180283040	2860	2860	2860	2860	0
266	20240716	170600	180283040	2860	2860	2860	2860	0
267	20240716	170500	180283040	2860	2860	2860	2860	0
268	20240716	170400	180283040	2860	2860	2860	2860	0
269	20240716	170300	180283040	2860	2860	2860	2860	0
270	20240716	170200	180283040	2860	2860	2860	2860	0
271	20240716	170100	180283040	2860	2860	2860	2860	0
272	20240716	170000	180283040	2860	2860	2860	2860	540
273	20240716	165900	180283040	2860	2860	2860	2860	0
274	20240716	165800	180283040	2860	2860	2860	2860	0
275	20240716	165700	180283040	2860	2860	2860	2860	0
276	20240716	165600	180283040	2860	2860	2860	2860	0
277	20240716	165500	180283040	2860	2860	2860	2860	0
278	20240716	165400	180283040	2860	2860	2860	2860	0
279	20240716	165300	180283040	2860	2860	2860	2860	0
280	20240716	165200	180283040	2860	2860	2860	2860	0
281	20240716	165100	180283040	2860	2860	2860	2860	0
282	20240716	165000	180283040	2860	2860	2860	2860	0
283	20240716	164900	180283040	2860	2860	2860	2860	0
284	20240716	164800	180283040	2860	2860	2860	2860	0
285	20240716	164700	180283040	2860	2860	2860	2860	0
286	20240716	164600	180283040	2860	2860	2860	2860	0
287	20240716	164500	180283040	2860	2860	2860	2860	0
288	20240716	164400	180283040	2860	2860	2860	2860	0
289	20240716	164300	180283040	2860	2860	2860	2860	0
290	20240716	164200	180283040	2860	2860	2860	2860	0
291	20240716	164100	180283040	2860	2860	2860	2860	0
292	20240716	164000	180283040	2860	2860	2860	2860	0
293	20240716	163900	180283040	2860	2860	2860	2860	0
294	20240716	163800	180283040	2860	2860	2860	2860	0
295	20240716	163700	180283040	2860	2860	2860	2860	0
296	20240716	163600	180283040	2860	2860	2860	2860	0
297	20240716	163500	180283040	2860	2860	2860	2860	0
298	20240716	163400	180283040	2860	2860	2860	2860	0
299	20240716	163300	180283040	2860	2860	2860	2860	0
300	20240716	163200	180283040	2860	2860	2860	2860	0
301	20240716	163100	180283040	2860	2860	2860	2860	0
302	20240716	163000	180283040	2860	2860	2860	2860	540
303	20240716	162900	180283040	2860	2860	2860	2860	0
304	20240716	162800	180283040	2860	2860	2860	2860	0
305	20240716	162700	180283040	2860	2860	2860	2860	0
306	20240716	162600	180283040	2860	2860	2860	2860	0
307	20240716	162500	180283040	2860	2860	2860	2860	0
308	20240716	162400	180283040	2860	2860	2860	2860	0
309	20240716	162300	180283040	2860	2860	2860	2860	0
310	20240716	162200	180283040	2860	2860	2860	2860	0
311	20240716	162100	180283040	2860	2860	2860	2860	0
312	20240716	162000	180283040	2860	2860	2860	2860	0
313	20240716	161900	180283040	2860	2860	2860	2860	0
314	20240716	161800	180283040	2860	2860	2860	2860	0
315	20240716	161700	180283040	2860	2860	2860	2860	0
316	20240716	161600	180283040	2860	2860	2860	2860	0
317	20240716	161500	180283040	2860	2860	2860	2860	0
318	20240716	161400	180283040	2860	2860	2860	2860	0
319	20240716	161300	180283040	2860	2860	2860	2860	0
320	20240716	161200	180283040	2860	2860	2860	2860	0
321	20240716	161100	180283040	2860	2860	2860	2860	0
322	20240716	161000	180283040	2860	2860	2860	2860	0
323	20240716	160900	180283040	2860	2860	2860	2860	0
324	20240716	160800	180283040	2860	2860	2860	2860	0
325	20240716	160700	180283040	2860	2860	2860	2860	0
326	20240716	160600	180283040	2860	2860	2860	2860	0
327	20240716	160500	180283040	2860	2860	2860	2860	0
328	20240716	160400	180283040	2860	2860	2860	2860	0
329	20240716	160300	180283040	2860	2860	2860	2860	0
330	20240716	160200	180283040	2860	2860	2860	2860	0
331	20240716	160100	180283040	2860	2860	2860	2860	0
332	20240716	160000	180283040	2860	2860	2860	2860	540
333	20240716	155900	180283040	2860	2860	2860	2860	0
334	20240716	155800	180283040	2860	2860	2860	2860	0
335	20240716	155700	180283040	2860	2860	2860	2860	0
336	20240716	155600	180283040	2860	2860	2860	2860	0
337	20240716	155500	180283040	2860	2860	2860	2860	0
338	20240716	155400	180283040	2860	2860	2860	2860	0
339	20240716	155300	180283040	2860	2860	2860	2860	0
340	20240716	155200	180283040	2860	2860	2860	2860	0
341	20240716	155100	180283040	2860	2860	2860	2860	0
342	20240716	155000	180283040	2860	2860	2860	2860	0
343	20240716	154900	180283040	2860	2860	2860	2860	0
344	20240716	154800	180283040	2860	2860	2860	2860	0
345	20240716	154700	180283040	2860	2860	2860	2860	0
346	20240716	154600	180283040	2860	2860	2860	2860	0
347	20240716	154500	180283040	2860	2860	2860	2860	0
348	20240716	154400	180283040	2860	2860	2860	2860	0
349	20240716	154300	180283040	2860	2860	2860	2860	0
350	20240716	154200	180283040	2860	2860	2860	2860	0
351	20240716	154100	180283040	2860	2860	2860	2860	0
352	20240716	154000	180283040	2860	2860	2860	2860	0
353	20240716	153900	180283040	2860	2860	2860	2860	0
354	20240716	153800	180283040	2860	2860	2860	2860	0
355	20240716	153700	180283040	2860	2860	2860	2860	0
356	20240716	153600	180283040	2860	2860	2860	2860	0
357	20240716	153500	180283040	2860	2860	2860	2860	0
358	20240716	153400	180283040	2860	2860	2860	2860	0
359	20240716	153300	180283040	2860	2860	2860	2860	0
360	20240716	153200	180283040	2860	2860	2860	2860	0
361	20240716	153100	180283040	2860	2860	2860	2860	0
362	20240716	153000	180283040	2860	2860	2860	2860	1080
363	20240716	152900	178738640	2850	2850	2850	2850	0
364	20240716	152800	178738640	2850	2850	2850	2850	0
365	20240716	152700	178738640	2850	2850	2850	2850	0
366	20240716	152600	178738640	2850	2850	2850	2850	0
367	20240716	152500	178738640	2850	2850	2850	2850	0
368	20240716	152400	178738640	2850	2850	2850	2850	0
369	20240716	152300	178738640	2850	2850	2850	2850	0
370	20240716	152200	178738640	2850	2850	2850	2850	0
371	20240716	152100	178738640	2850	2850	2850	2850	0
372	20240716	152000	178738640	2850	2850	2850	2850	0
373	20240716	151900	178738640	2850	2850	2850	2850	0
374	20240716	151800	178738640	2850	2850	2850	2850	0
375	20240716	151700	178738640	2850	2850	2850	2850	0
376	20240716	151600	178738640	2850	2850	2850	2850	0
377	20240716	151500	178738640	2850	2850	2850	2850	0
378	20240716	151400	178738640	2850	2850	2850	2850	0
379	20240716	151300	178738640	2850	2850	2850	2850	3333
380	20240716	151200	169239590	2860	2860	2860	2860	0
381	20240716	151100	169239590	2860	2860	2860	2860	12
382	20240716	151000	169205270	2860	2860	2860	2860	1
383	20240716	150900	169202410	2850	2850	2850	2850	0
384	20240716	150800	169202410	2850	2850	2850	2850	0
385	20240716	150700	169202410	2850	2850	2850	2850	0
386	20240716	150600	169202410	2850	2850	2850	2850	1469
387	20240716	150500	165015760	2860	2860	2860	2860	16
388	20240716	150400	164970000	2860	2860	2860	2860	0
389	20240716	150300	164970000	2860	2860	2860	2860	100
390	20240716	150200	164684000	2860	2860	2860	2860	0
391	20240716	150100	164684000	2860	2860	2860	2860	0
392	20240716	150000	164684000	2860	2860	2860	2860	0
393	20240716	145900	164684000	2860	2860	2860	2860	1
394	20240716	145800	164681140	2850	2850	2850	2850	0
395	20240716	145700	164681140	2850	2850	2850	2850	0
396	20240716	145600	164681140	2850	2850	2850	2850	0
397	20240716	145500	164681140	2850	2850	2850	2850	0
398	20240716	145400	164681140	2850	2850	2850	2850	0
399	20240716	145300	164681140	2850	2850	2850	2850	0
400	20240716	145200	164681140	2850	2850	2850	2850	903
401	20240716	145100	162107590	2860	2855	2860	2855	32
402	20240716	145000	162016170	2860	2860	2860	2860	0
403	20240716	144900	162016170	2860	2860	2860	2860	0
404	20240716	144800	162016170	2860	2860	2860	2860	0
405	20240716	144700	162016170	2860	2860	2860	2860	0
406	20240716	144600	162016170	2860	2860	2860	2860	0
407	20240716	144500	162016170	2860	2860	2860	2860	0
408	20240716	144400	162016170	2860	2860	2860	2860	0
409	20240716	144300	162016170	2860	2860	2860	2860	0
410	20240716	144200	162016170	2860	2860	2860	2860	100
411	20240716	144100	161730170	2860	2860	2860	2860	0
412	20240716	144000	161730170	2860	2860	2860	2860	0
413	20240716	143900	161730170	2860	2860	2860	2860	1
414	20240716	143800	161727310	2860	2860	2860	2860	0
415	20240716	143700	161727310	2860	2860	2860	2860	0
416	20240716	143600	161727310	2860	2860	2860	2860	0
417	20240716	143500	161727310	2860	2860	2860	2860	0
418	20240716	143400	161727310	2860	2860	2860	2860	0
419	20240716	143300	161727310	2860	2860	2860	2860	0
420	20240716	143200	161727310	2860	2860	2860	2860	0
421	20240716	143100	161727310	2860	2860	2860	2860	0
422	20240716	143000	161727310	2860	2860	2860	2860	0
423	20240716	142900	161727310	2860	2860	2860	2860	20
424	20240716	142800	161670110	2860	2860	2860	2860	10
425	20240716	142700	161641510	2860	2860	2860	2860	0
426	20240716	142600	161641510	2860	2860	2860	2860	0
427	20240716	142500	161641510	2860	2860	2860	2860	1
428	20240716	142400	161638650	2845	2845	2845	2845	0
429	20240716	142300	161638650	2845	2845	2845	2845	0
430	20240716	142200	161638650	2845	2845	2845	2845	0
431	20240716	142100	161638650	2845	2845	2845	2845	0
432	20240716	142000	161638650	2845	2845	2845	2845	10
433	20240716	141900	161610200	2845	2845	2845	2845	0
434	20240716	141800	161610200	2845	2845	2845	2845	0
435	20240716	141700	161610200	2845	2850	2850	2845	1450
436	20240716	141600	157483300	2860	2860	2860	2860	0
437	20240716	141500	157483300	2860	2860	2860	2860	0
438	20240716	141400	157483300	2860	2860	2860	2860	5
439	20240716	141300	157469000	2850	2850	2850	2850	0
440	20240716	141200	157469000	2850	2850	2850	2850	0
441	20240716	141100	157469000	2850	2850	2850	2850	0
442	20240716	141000	157469000	2850	2850	2850	2850	4
443	20240716	140900	157457600	2850	2850	2850	2850	195
444	20240716	140800	156901850	2850	2850	2850	2850	0
445	20240716	140700	156901850	2850	2850	2850	2850	0
446	20240716	140600	156901850	2850	2850	2850	2850	0
447	20240716	140500	156901850	2850	2850	2850	2850	0
448	20240716	140400	156901850	2850	2850	2850	2850	1700
449	20240716	140300	152056850	2850	2850	2850	2850	0
450	20240716	140200	152056850	2850	2850	2850	2850	0
451	20240716	140100	152056850	2850	2850	2855	2850	570
452	20240716	140000	150432340	2850	2850	2850	2850	105
453	20240716	135900	150133090	2850	2850	2850	2850	30
454	20240716	135800	150047590	2850	2850	2850	2850	0
455	20240716	135700	150047590	2850	2850	2850	2850	150
456	20240716	135600	149620090	2855	2855	2855	2855	50
457	20240716	135500	149477340	2855	2855	2855	2855	0
458	20240716	135400	149477340	2855	2855	2855	2855	0
459	20240716	135300	149477340	2855	2860	2860	2855	77
460	20240716	135200	149257500	2850	2850	2850	2850	0
461	20240716	135100	149257500	2850	2850	2850	2850	118
462	20240716	135000	148921200	2850	2850	2850	2850	300
463	20240716	134900	148066200	2850	2850	2850	2850	70
464	20240716	134800	147866700	2850	2850	2850	2850	0
465	20240716	134700	147866700	2850	2850	2850	2850	0
466	20240716	134600	147866700	2850	2850	2850	2850	0
467	20240716	134500	147866700	2850	2850	2850	2850	0
468	20240716	134400	147866700	2850	2850	2850	2850	0
469	20240716	134300	147866700	2850	2850	2850	2850	0
470	20240716	134200	147866700	2850	2850	2850	2850	0
471	20240716	134100	147866700	2850	2855	2855	2850	1901
472	20240716	134000	142439350	2855	2860	2860	2855	1001
473	20240716	133900	139581490	2865	2865	2865	2865	0
474	20240716	133800	139581490	2865	2865	2865	2865	0
475	20240716	133700	139581490	2865	2865	2865	2865	0
476	20240716	133600	139581490	2865	2865	2865	2865	0
477	20240716	133500	139581490	2865	2865	2865	2865	0
478	20240716	133400	139581490	2865	2865	2865	2865	0
479	20240716	133300	139581490	2865	2865	2865	2865	0
480	20240716	133200	139581490	2865	2865	2865	2865	0
481	20240716	133100	139581490	2865	2865	2865	2865	0
482	20240716	133000	139581490	2865	2865	2865	2865	0
483	20240716	132900	139581490	2865	2865	2865	2865	0
484	20240716	132800	139581490	2865	2865	2865	2865	0
485	20240716	132700	139581490	2865	2865	2865	2865	0
486	20240716	132600	139581490	2865	2865	2865	2865	0
487	20240716	132500	139581490	2865	2865	2865	2865	0
488	20240716	132400	139581490	2865	2865	2865	2865	0
489	20240716	132300	139581490	2865	2865	2865	2865	0
490	20240716	132200	139581490	2865	2865	2865	2865	0
491	20240716	132100	139581490	2865	2865	2865	2865	0
492	20240716	132000	139581490	2865	2865	2865	2865	1
493	20240716	131900	139578625	2865	2865	2865	2865	1
494	20240716	131800	139575760	2865	2865	2865	2865	0
495	20240716	131700	139575760	2865	2860	2865	2860	2000
496	20240716	131600	133846025	2865	2865	2865	2865	0
497	20240716	131500	133846025	2865	2865	2865	2865	40
498	20240716	131400	133731425	2865	2865	2865	2865	0
499	20240716	131300	133731425	2865	2865	2865	2865	0
500	20240716	131200	133731425	2865	2865	2865	2865	0
501	20240716	131100	133731425	2865	2865	2865	2865	1
502	20240716	131000	133728560	2865	2865	2865	2865	1
503	20240716	130900	133725695	2855	2855	2865	2855	1185
504	20240716	130800	130336680	2855	2855	2855	2855	0
505	20240716	130700	130336680	2855	2855	2855	2855	0
506	20240716	130600	130336680	2855	2855	2855	2855	0
507	20240716	130500	130336680	2855	2855	2855	2855	0
508	20240716	130400	130336680	2855	2855	2855	2855	0
509	20240716	130300	130336680	2855	2855	2855	2855	0
510	20240716	130200	130336680	2855	2855	2855	2855	0
511	20240716	130100	130336680	2855	2855	2855	2855	0
512	20240716	130000	130336680	2855	2855	2855	2855	324
513	20240716	125900	129411660	2855	2855	2855	2855	0
514	20240716	125800	129411660	2855	2855	2855	2855	230
515	20240716	125700	128755010	2860	2860	2860	2860	0
516	20240716	125600	128755010	2860	2860	2860	2860	0
517	20240716	125500	128755010	2860	2860	2860	2860	4
518	20240716	125400	128743570	2860	2860	2860	2860	0
519	20240716	125300	128743570	2860	2860	2860	2860	0
520	20240716	125200	128743570	2860	2860	2860	2860	50
521	20240716	125100	128600570	2860	2860	2860	2860	3
522	20240716	125000	128591990	2860	2860	2860	2860	30
523	20240716	124900	128506190	2860	2860	2860	2860	0
524	20240716	124800	128506190	2860	2860	2860	2860	1
525	20240716	124700	128503330	2860	2860	2860	2860	0
526	20240716	124600	128503330	2860	2860	2860	2860	0
527	20240716	124500	128503330	2860	2860	2860	2860	0
528	20240716	124400	128503330	2860	2860	2860	2860	0
529	20240716	124300	128503330	2860	2860	2860	2860	0
530	20240716	124200	128503330	2860	2860	2860	2860	1
531	20240716	124100	128500470	2860	2860	2860	2860	0
532	20240716	124000	128500470	2860	2860	2860	2860	0
533	20240716	123900	128500470	2860	2860	2860	2860	0
534	20240716	123800	128500470	2860	2860	2860	2860	1
535	20240716	123700	128497610	2860	2860	2860	2860	0
536	20240716	123600	128497610	2860	2860	2860	2860	25
537	20240716	123500	128426110	2860	2860	2860	2860	11
538	20240716	123400	128394650	2860	2860	2860	2860	0
539	20240716	123300	128394650	2860	2860	2860	2860	0
540	20240716	123200	128394650	2860	2860	2860	2860	761
541	20240716	123100	126218190	2860	2860	2860	2860	0
542	20240716	123000	126218190	2860	2860	2860	2860	0
543	20240716	122900	126218190	2860	2860	2860	2860	4
544	20240716	122800	126206750	2860	2860	2860	2860	0
545	20240716	122700	126206750	2860	2860	2860	2860	0
546	20240716	122600	126206750	2860	2860	2860	2860	0
547	20240716	122500	126206750	2860	2860	2860	2860	20
548	20240716	122400	126149550	2860	2860	2860	2860	0
549	20240716	122300	126149550	2860	2860	2860	2860	0
550	20240716	122200	126149550	2860	2860	2860	2860	0
551	20240716	122100	126149550	2860	2860	2860	2860	0
552	20240716	122000	126149550	2860	2860	2860	2860	0
553	20240716	121900	126149550	2860	2860	2860	2860	0
554	20240716	121800	126149550	2860	2860	2860	2860	0
555	20240716	121700	126149550	2860	2860	2860	2860	2
556	20240716	121600	126143830	2860	2860	2860	2860	501
557	20240716	121500	124710970	2850	2850	2850	2850	0
558	20240716	121400	124710970	2850	2850	2850	2850	0
559	20240716	121300	124710970	2850	2850	2850	2850	0
560	20240716	121200	124710970	2850	2850	2850	2850	0
561	20240716	121100	124710970	2850	2850	2850	2850	40
562	20240716	121000	124596970	2850	2850	2850	2850	0
563	20240716	120900	124596970	2850	2850	2850	2850	26
564	20240716	120800	124522870	2850	2850	2850	2850	0
565	20240716	120700	124522870	2850	2850	2850	2850	0
566	20240716	120600	124522870	2850	2850	2850	2850	0
567	20240716	120500	124522870	2850	2850	2850	2850	0
568	20240716	120400	124522870	2850	2850	2850	2850	0
569	20240716	120300	124522870	2850	2850	2850	2850	0
570	20240716	120200	124522870	2850	2850	2850	2850	0
571	20240716	120100	124522870	2850	2850	2850	2850	0
572	20240716	120000	124522870	2850	2850	2850	2850	0
573	20240716	115900	124522870	2850	2850	2850	2850	0
574	20240716	115800	124522870	2850	2850	2850	2850	0
575	20240716	115700	124522870	2850	2850	2850	2850	0
576	20240716	115600	124522870	2850	2850	2850	2850	0
577	20240716	115500	124522870	2850	2850	2850	2850	50
578	20240716	115400	124380370	2855	2855	2855	2855	0
579	20240716	115300	124380370	2855	2855	2855	2855	0
580	20240716	115200	124380370	2855	2855	2855	2855	360
581	20240716	115100	123352570	2855	2855	2855	2855	0
582	20240716	115000	123352570	2855	2855	2855	2855	0
583	20240716	114900	123352570	2855	2855	2855	2855	0
584	20240716	114800	123352570	2855	2855	2855	2855	10
585	20240716	114700	123324020	2860	2860	2860	2860	0
586	20240716	114600	123324020	2860	2860	2860	2860	0
587	20240716	114500	123324020	2860	2860	2860	2860	0
588	20240716	114400	123324020	2860	2860	2860	2860	0
589	20240716	114300	123324020	2860	2860	2860	2860	0
590	20240716	114200	123324020	2860	2860	2860	2860	0
591	20240716	114100	123324020	2860	2860	2860	2860	0
592	20240716	114000	123324020	2860	2860	2860	2860	3
593	20240716	113900	123315440	2850	2850	2850	2850	545
594	20240716	113800	121762190	2850	2850	2850	2850	0
595	20240716	113700	121762190	2850	2850	2850	2850	0
596	20240716	113600	121762190	2850	2850	2850	2850	0
597	20240716	113500	121762190	2850	2850	2850	2850	0
598	20240716	113400	121762190	2850	2850	2850	2850	8
599	20240716	113300	121739390	2850	2850	2850	2850	1081
600	20240716	113200	118658540	2860	2860	2860	2860	0
601	20240716	113100	118658540	2860	2860	2860	2860	634
602	20240716	113000	116845300	2860	2860	2860	2860	0
603	20240716	112900	116845300	2860	2860	2860	2860	0
604	20240716	112800	116845300	2860	2860	2860	2860	0
605	20240716	112700	116845300	2860	2860	2860	2860	100
606	20240716	112600	116559300	2865	2865	2865	2865	0
607	20240716	112500	116559300	2865	2865	2865	2865	1
608	20240716	112400	116556435	2865	2860	2870	2860	1121
609	20240716	112300	113349685	2860	2860	2860	2860	0
610	20240716	112200	113349685	2860	2860	2860	2860	0
611	20240716	112100	113349685	2860	2860	2860	2860	0
612	20240716	112000	113349685	2860	2855	2860	2855	1708
613	20240716	111900	108467305	2855	2855	2855	2855	0
614	20240716	111800	108467305	2855	2855	2855	2855	0
615	20240716	111700	108467305	2855	2855	2855	2855	0
616	20240716	111600	108467305	2855	2855	2855	2855	0
617	20240716	111500	108467305	2855	2855	2855	2855	0
618	20240716	111400	108467305	2855	2850	2855	2850	835
619	20240716	111300	106085755	2845	2845	2845	2845	0
620	20240716	111200	106085755	2845	2845	2845	2845	0
621	20240716	111100	106085755	2845	2845	2845	2845	0
622	20240716	111000	106085755	2845	2845	2845	2845	0
623	20240716	110900	106085755	2845	2845	2845	2845	0
624	20240716	110800	106085755	2845	2845	2845	2845	0
625	20240716	110700	106085755	2845	2845	2845	2845	0
626	20240716	110600	106085755	2845	2845	2845	2845	0
627	20240716	110500	106085755	2845	2845	2845	2845	0
628	20240716	110400	106085755	2845	2845	2845	2845	0
629	20240716	110300	106085755	2845	2845	2845	2845	0
630	20240716	110200	106085755	2845	2845	2845	2845	593
631	20240716	110100	104398670	2850	2850	2850	2850	0
632	20240716	110000	104398670	2850	2850	2850	2850	0
633	20240716	105900	104398670	2850	2850	2850	2850	0
634	20240716	105800	104398670	2850	2850	2850	2850	0
635	20240716	105700	104398670	2850	2850	2850	2850	500
636	20240716	105600	102973670	2850	2850	2850	2850	0
637	20240716	105500	102973670	2850	2850	2850	2850	0
638	20240716	105400	102973670	2850	2850	2850	2850	0
639	20240716	105300	102973670	2850	2850	2850	2850	1096
640	20240716	105200	99850070	2845	2845	2845	2845	0
641	20240716	105100	99850070	2845	2845	2845	2845	0
642	20240716	105000	99850070	2845	2845	2845	2845	400
643	20240716	104900	98712070	2850	2850	2850	2850	3
644	20240716	104800	98703520	2845	2845	2845	2845	3509
645	20240716	104700	88720415	2850	2850	2850	2850	0
646	20240716	104600	88720415	2850	2850	2850	2850	0
647	20240716	104500	88720415	2850	2850	2850	2850	133
648	20240716	104400	88341365	2855	2855	2855	2855	0
649	20240716	104300	88341365	2855	2855	2855	2855	0
650	20240716	104200	88341365	2855	2855	2855	2855	0
651	20240716	104100	88341365	2855	2855	2855	2855	0
652	20240716	104000	88341365	2855	2855	2855	2855	0
653	20240716	103900	88341365	2855	2855	2855	2855	0
654	20240716	103800	88341365	2855	2855	2855	2855	0
655	20240716	103700	88341365	2855	2850	2855	2850	237
656	20240716	103600	87665880	2850	2850	2850	2850	0
657	20240716	103500	87665880	2850	2850	2850	2850	0
658	20240716	103400	87665880	2850	2850	2850	2850	0
659	20240716	103300	87665880	2850	2850	2850	2850	0
660	20240716	103200	87665880	2850	2850	2850	2850	0
661	20240716	103100	87665880	2850	2850	2850	2850	0
662	20240716	103000	87665880	2850	2850	2850	2850	45
663	20240716	102900	87537630	2850	2850	2850	2850	5
664	20240716	102800	87523380	2850	2850	2850	2850	5
665	20240716	102700	87509130	2845	2845	2845	2845	0
666	20240716	102600	87509130	2845	2845	2845	2845	0
667	20240716	102500	87509130	2845	2845	2845	2845	0
668	20240716	102400	87509130	2845	2845	2845	2845	0
669	20240716	102300	87509130	2845	2850	2850	2845	14
670	20240716	102200	87469250	2855	2855	2855	2855	17
671	20240716	102100	87420715	2855	2855	2855	2855	0
672	20240716	102000	87420715	2855	2855	2855	2855	0
673	20240716	101900	87420715	2855	2855	2855	2855	0
674	20240716	101800	87420715	2855	2850	2855	2850	4501
675	20240716	101700	74592860	2845	2845	2845	2845	1223
676	20240716	101600	71113425	2845	2845	2845	2845	796
677	20240716	101500	68848805	2840	2840	2840	2840	0
678	20240716	101400	68848805	2840	2840	2840	2840	0
679	20240716	101300	68848805	2840	2840	2840	2840	0
680	20240716	101200	68848805	2840	2840	2840	2840	0
681	20240716	101100	68848805	2840	2840	2840	2840	0
682	20240716	101000	68848805	2840	2840	2840	2840	0
683	20240716	100900	68848805	2840	2840	2840	2840	2777
684	20240716	100800	60962125	2850	2840	2850	2840	2500
685	20240716	100700	53846235	2840	2835	2840	2835	508
686	20240716	100600	52406020	2840	2840	2840	2840	6923
687	20240716	100500	32744700	2840	2840	2840	2840	50
688	20240716	100400	32602700	2850	2850	2850	2850	0
689	20240716	100300	32602700	2850	2850	2850	2850	0
690	20240716	100200	32602700	2850	2850	2850	2850	10
691	20240716	100100	32574200	2850	2850	2850	2850	29
692	20240716	100000	32491550	2850	2850	2850	2850	5
693	20240716	095900	32477300	2850	2850	2850	2850	1
694	20240716	095800	32474450	2850	2850	2850	2850	8
695	20240716	095700	32451650	2840	2845	2850	2840	706
696	20240716	095600	30445075	2845	2845	2845	2845	50
697	20240716	095500	30302825	2845	2845	2845	2845	0
698	20240716	095400	30302825	2845	2845	2845	2845	0
699	20240716	095300	30302825	2845	2850	2850	2845	2105
700	20240716	095200	24314095	2850	2850	2850	2850	3
701	20240716	095100	24305545	2850	2850	2850	2850	0
702	20240716	095000	24305545	2850	2850	2850	2850	500
703	20240716	094900	22880545	2850	2850	2850	2850	97
704	20240716	094800	22604095	2850	2850	2850	2850	0
705	20240716	094700	22604095	2850	2850	2850	2850	10
706	20240716	094600	22575595	2845	2850	2850	2845	608
707	20240716	094500	20845830	2850	2850	2850	2850	0
708	20240716	094400	20845830	2850	2850	2850	2850	141
709	20240716	094300	20443980	2845	2850	2850	2845	672
710	20240716	094200	18532010	2850	2850	2850	2850	0
711	20240716	094100	18532010	2850	2850	2850	2850	0
712	20240716	094000	18532010	2850	2850	2850	2850	10
713	20240716	093900	18503510	2850	2850	2850	2850	250
714	20240716	093800	17791010	2850	2850	2850	2850	0
715	20240716	093700	17791010	2850	2850	2850	2850	4369
716	20240716	093600	5339360	2860	2860	2860	2860	0
717	20240716	093500	5339360	2860	2860	2860	2860	15
718	20240716	093400	5296460	2860	2860	2860	2860	0
719	20240716	093300	5296460	2860	2860	2860	2860	0
720	20240716	093200	5296460	2860	2860	2860	2860	0
721	20240716	093100	5296460	2860	2860	2860	2860	0
722	20240716	093000	5296460	2860	2860	2860	2860	20
723	20240716	092900	5239260	2860	2860	2860	2860	0
724	20240716	092800	5239260	2860	2860	2860	2860	0
725	20240716	092700	5239260	2860	2860	2860	2860	0
726	20240716	092600	5239260	2860	2860	2860	2860	55
727	20240716	092500	5081960	2860	2860	2860	2860	0
728	20240716	092400	5081960	2860	2860	2860	2860	0
729	20240716	092300	5081960	2860	2860	2860	2860	0
730	20240716	092200	5081960	2860	2860	2860	2860	0
731	20240716	092100	5081960	2860	2860	2860	2860	0
732	20240716	092000	5081960	2860	2860	2860	2860	52
733	20240716	091900	4933240	2860	2860	2860	2860	0
734	20240716	091800	4933240	2860	2855	2860	2855	35
735	20240716	091700	4833310	2860	2860	2860	2860	151
736	20240716	091600	4401450	2860	2860	2860	2860	3
737	20240716	091500	4392870	2860	2860	2860	2860	0
738	20240716	091400	4392870	2860	2850	2860	2850	250
739	20240716	091300	3679870	2850	2850	2850	2850	0
740	20240716	091200	3679870	2850	2850	2850	2850	1
741	20240716	091100	3677020	2850	2850	2850	2850	0
742	20240716	091000	3677020	2850	2850	2850	2850	707
743	20240716	090900	1662070	2860	2860	2860	2860	1
744	20240716	090800	1659210	2855	2855	2855	2855	17
745	20240716	090700	1610675	2855	2850	2855	2850	284
746	20240716	090600	800910	2855	2855	2855	2855	10
747	20240716	090500	772360	2860	2860	2860	2860	0
748	20240716	090400	772360	2860	2860	2860	2860	0
749	20240716	090300	772360	2860	2860	2860	2860	0
750	20240716	090200	772360	2860	2860	2860	2860	0
751	20240716	090100	772360	2860	2860	2860	2860	1
752	20240716	090000	769500	2850	2850	2850	2850	270