KissMeData/035810/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	192100	172920205	2990	2990	2990	2990	550
3	20240715	192000	172920205	2990	2990	2990	2990	0
4	20240715	191900	172920205	2990	2990	2990	2990	0
5	20240715	191800	172920205	2990	2990	2990	2990	0
6	20240715	191700	172920205	2990	2990	2990	2990	0
7	20240715	191600	172920205	2990	2990	2990	2990	0
8	20240715	191500	172920205	2990	2990	2990	2990	0
9	20240715	191400	172920205	2990	2990	2990	2990	0
10	20240715	191300	172920205	2990	2990	2990	2990	0
11	20240715	191200	172920205	2990	2990	2990	2990	0
12	20240715	191100	172920205	2990	2990	2990	2990	0
13	20240715	191000	172920205	2990	2990	2990	2990	0
14	20240715	190900	172920205	2990	2990	2990	2990	0
15	20240715	190800	172920205	2990	2990	2990	2990	0
16	20240715	190700	172920205	2990	2990	2990	2990	0
17	20240715	190600	172920205	2990	2990	2990	2990	0
18	20240715	190500	172920205	2990	2990	2990	2990	0
19	20240715	190400	172920205	2990	2990	2990	2990	0
20	20240715	190300	172920205	2990	2990	2990	2990	0
21	20240715	190200	172920205	2990	2990	2990	2990	0
22	20240715	190100	172920205	2990	2990	2990	2990	0
23	20240715	190000	172920205	2990	2990	2990	2990	0
24	20240715	185900	172920205	2990	2990	2990	2990	0
25	20240715	185800	172920205	2990	2990	2990	2990	0
26	20240715	185700	172920205	2990	2990	2990	2990	0
27	20240715	185600	172920205	2990	2990	2990	2990	0
28	20240715	185500	172920205	2990	2990	2990	2990	0
29	20240715	185400	172920205	2990	2990	2990	2990	0
30	20240715	185300	172920205	2990	2990	2990	2990	0
31	20240715	185200	172920205	2990	2990	2990	2990	0
32	20240715	185100	172920205	2990	2990	2990	2990	550
33	20240715	185000	172920205	2990	2990	2990	2990	0
34	20240715	184900	172920205	2990	2990	2990	2990	0
35	20240715	184800	172920205	2990	2990	2990	2990	0
36	20240715	184700	172920205	2990	2990	2990	2990	0
37	20240715	184600	172920205	2990	2990	2990	2990	0
38	20240715	184500	172920205	2990	2990	2990	2990	0
39	20240715	184400	172920205	2990	2990	2990	2990	0
40	20240715	184300	172920205	2990	2990	2990	2990	0
41	20240715	184200	172920205	2990	2990	2990	2990	0
42	20240715	184100	172920205	2990	2990	2990	2990	0
43	20240715	184000	172920205	2990	2990	2990	2990	0
44	20240715	183900	172920205	2990	2990	2990	2990	0
45	20240715	183800	172920205	2990	2990	2990	2990	0
46	20240715	183700	172920205	2990	2990	2990	2990	0
47	20240715	183600	172920205	2990	2990	2990	2990	0
48	20240715	183500	172920205	2990	2990	2990	2990	0
49	20240715	183400	172920205	2990	2990	2990	2990	0
50	20240715	183300	172920205	2990	2990	2990	2990	0
51	20240715	183200	172920205	2990	2990	2990	2990	0
52	20240715	183100	172920205	2990	2990	2990	2990	0
53	20240715	183000	172920205	2990	2990	2990	2990	0
54	20240715	182900	172920205	2990	2990	2990	2990	0
55	20240715	182800	172920205	2990	2990	2990	2990	0
56	20240715	182700	172920205	2990	2990	2990	2990	0
57	20240715	182600	172920205	2990	2990	2990	2990	0
58	20240715	182500	172920205	2990	2990	2990	2990	0
59	20240715	182400	172920205	2990	2990	2990	2990	0
60	20240715	182300	172920205	2990	2990	2990	2990	0
61	20240715	182200	172920205	2990	2990	2990	2990	0
62	20240715	182100	172920205	2990	2990	2990	2990	550
63	20240715	182000	172920205	2990	2990	2990	2990	0
64	20240715	181900	172920205	2990	2990	2990	2990	0
65	20240715	181800	172920205	2990	2990	2990	2990	0
66	20240715	181700	172920205	2990	2990	2990	2990	0
67	20240715	181600	172920205	2990	2990	2990	2990	0
68	20240715	181500	172920205	2990	2990	2990	2990	0
69	20240715	181400	172920205	2990	2990	2990	2990	0
70	20240715	181300	172920205	2990	2990	2990	2990	0
71	20240715	181200	172920205	2990	2990	2990	2990	0
72	20240715	181100	172920205	2990	2990	2990	2990	0
73	20240715	181000	172920205	2990	2990	2990	2990	0
74	20240715	180900	172920205	2990	2990	2990	2990	0
75	20240715	180800	172920205	2990	2990	2990	2990	0
76	20240715	180700	172920205	2990	2990	2990	2990	0
77	20240715	180600	172920205	2990	2990	2990	2990	0
78	20240715	180500	172920205	2990	2990	2990	2990	0
79	20240715	180400	172920205	2990	2990	2990	2990	0
80	20240715	180300	172920205	2990	2990	2990	2990	0
81	20240715	180200	172920205	2990	2990	2990	2990	0
82	20240715	180100	172920205	2990	2990	2990	2990	0
83	20240715	180000	172920205	2990	2990	2990	2990	0
84	20240715	175900	172920205	2990	2990	2990	2990	0
85	20240715	175800	172920205	2990	2990	2990	2990	0
86	20240715	175700	172920205	2990	2990	2990	2990	0
87	20240715	175600	172920205	2990	2990	2990	2990	0
88	20240715	175500	172920205	2990	2990	2990	2990	0
89	20240715	175400	172920205	2990	2990	2990	2990	0
90	20240715	175300	172920205	2990	2990	2990	2990	0
91	20240715	175200	172920205	2990	2990	2990	2990	0
92	20240715	175100	172920205	2990	2990	2990	2990	550
93	20240715	175000	172920205	2990	2990	2990	2990	0
94	20240715	174900	172920205	2990	2990	2990	2990	0
95	20240715	174800	172920205	2990	2990	2990	2990	0
96	20240715	174700	172920205	2990	2990	2990	2990	0
97	20240715	174600	172920205	2990	2990	2990	2990	0
98	20240715	174500	172920205	2990	2990	2990	2990	0
99	20240715	174400	172920205	2990	2990	2990	2990	0
100	20240715	174300	172920205	2990	2990	2990	2990	0
101	20240715	174200	172920205	2990	2990	2990	2990	0
102	20240715	174100	172920205	2990	2990	2990	2990	0
103	20240715	174000	172920205	2990	2990	2990	2990	0
104	20240715	173900	172920205	2990	2990	2990	2990	0
105	20240715	173800	172920205	2990	2990	2990	2990	0
106	20240715	173700	172920205	2990	2990	2990	2990	0
107	20240715	173600	172920205	2990	2990	2990	2990	0
108	20240715	173500	172920205	2990	2990	2990	2990	0
109	20240715	173400	172920205	2990	2990	2990	2990	0
110	20240715	173300	172920205	2990	2990	2990	2990	0
111	20240715	173200	172920205	2990	2990	2990	2990	0
112	20240715	173100	172920205	2990	2990	2990	2990	0
113	20240715	173000	172920205	2990	2990	2990	2990	0
114	20240715	172900	172920205	2990	2990	2990	2990	0
115	20240715	172800	172920205	2990	2990	2990	2990	0
116	20240715	172700	172920205	2990	2990	2990	2990	0
117	20240715	172600	172920205	2990	2990	2990	2990	0
118	20240715	172500	172920205	2990	2990	2990	2990	0
119	20240715	172400	172920205	2990	2990	2990	2990	0
120	20240715	172300	172920205	2990	2990	2990	2990	0
121	20240715	172200	172920205	2990	2990	2990	2990	0
122	20240715	172100	172920205	2990	2990	2990	2990	550
123	20240715	172000	172920205	2990	2990	2990	2990	0
124	20240715	171900	172920205	2990	2990	2990	2990	0
125	20240715	171800	172920205	2990	2990	2990	2990	0
126	20240715	171700	172920205	2990	2990	2990	2990	0
127	20240715	171600	172920205	2990	2990	2990	2990	0
128	20240715	171500	172920205	2990	2990	2990	2990	0
129	20240715	171400	172920205	2990	2990	2990	2990	0
130	20240715	171300	172920205	2990	2990	2990	2990	0
131	20240715	171200	172920205	2990	2990	2990	2990	0
132	20240715	171100	172920205	2990	2990	2990	2990	0
133	20240715	171000	172920205	2990	2990	2990	2990	0
134	20240715	170900	172920205	2990	2990	2990	2990	0
135	20240715	170800	172920205	2990	2990	2990	2990	0
136	20240715	170700	172920205	2990	2990	2990	2990	0
137	20240715	170600	172920205	2990	2990	2990	2990	0
138	20240715	170500	172920205	2990	2990	2990	2990	0
139	20240715	170400	172920205	2990	2990	2990	2990	0
140	20240715	170300	172920205	2990	2990	2990	2990	0
141	20240715	170200	172920205	2990	2990	2990	2990	0
142	20240715	170100	172920205	2990	2990	2990	2990	0
143	20240715	170000	172920205	2990	2990	2990	2990	0
144	20240715	165900	172920205	2990	2990	2990	2990	0
145	20240715	165800	172920205	2990	2990	2990	2990	0
146	20240715	165700	172920205	2990	2990	2990	2990	0
147	20240715	165600	172920205	2990	2990	2990	2990	0
148	20240715	165500	172920205	2990	2990	2990	2990	0
149	20240715	165400	172920205	2990	2990	2990	2990	0
150	20240715	165300	172920205	2990	2990	2990	2990	0
151	20240715	165200	172920205	2990	2990	2990	2990	0
152	20240715	165100	172920205	2990	2990	2990	2990	550
153	20240715	165000	172920205	2990	2990	2990	2990	0
154	20240715	164900	172920205	2990	2990	2990	2990	0
155	20240715	164800	172920205	2990	2990	2990	2990	0
156	20240715	164700	172920205	2990	2990	2990	2990	0
157	20240715	164600	172920205	2990	2990	2990	2990	0
158	20240715	164500	172920205	2990	2990	2990	2990	0
159	20240715	164400	172920205	2990	2990	2990	2990	0
160	20240715	164300	172920205	2990	2990	2990	2990	0
161	20240715	164200	172920205	2990	2990	2990	2990	0
162	20240715	164100	172920205	2990	2990	2990	2990	0
163	20240715	164000	172920205	2990	2990	2990	2990	0
164	20240715	163900	172920205	2990	2990	2990	2990	0
165	20240715	163800	172920205	2990	2990	2990	2990	0
166	20240715	163700	172920205	2990	2990	2990	2990	0
167	20240715	163600	172920205	2990	2990	2990	2990	0
168	20240715	163500	172920205	2990	2990	2990	2990	0
169	20240715	163400	172920205	2990	2990	2990	2990	0
170	20240715	163300	172920205	2990	2990	2990	2990	0
171	20240715	163200	172920205	2990	2990	2990	2990	0
172	20240715	163100	172920205	2990	2990	2990	2990	0
173	20240715	163000	172920205	2990	2990	2990	2990	0
174	20240715	162900	172920205	2990	2990	2990	2990	0
175	20240715	162800	172920205	2990	2990	2990	2990	0
176	20240715	162700	172920205	2990	2990	2990	2990	0
177	20240715	162600	172920205	2990	2990	2990	2990	0
178	20240715	162500	172920205	2990	2990	2990	2990	0
179	20240715	162400	172920205	2990	2990	2990	2990	0
180	20240715	162300	172920205	2990	2990	2990	2990	0
181	20240715	162200	172920205	2990	2990	2990	2990	0
182	20240715	162100	172920205	2990	2990	2990	2990	550
183	20240715	162000	172920205	2990	2990	2990	2990	0
184	20240715	161900	172920205	2990	2990	2990	2990	0
185	20240715	161800	172920205	2990	2990	2990	2990	0
186	20240715	161700	172920205	2990	2990	2990	2990	0
187	20240715	161600	172920205	2990	2990	2990	2990	0
188	20240715	161500	172920205	2990	2990	2990	2990	0
189	20240715	161400	172920205	2990	2990	2990	2990	0
190	20240715	161300	172920205	2990	2990	2990	2990	0
191	20240715	161200	172920205	2990	2990	2990	2990	0
192	20240715	161100	172920205	2990	2990	2990	2990	0
193	20240715	161000	172920205	2990	2990	2990	2990	0
194	20240715	160900	172920205	2990	2990	2990	2990	0
195	20240715	160800	172920205	2990	2990	2990	2990	0
196	20240715	160700	172920205	2990	2990	2990	2990	0
197	20240715	160600	172920205	2990	2990	2990	2990	0
198	20240715	160500	172920205	2990	2990	2990	2990	0
199	20240715	160400	172920205	2990	2990	2990	2990	0
200	20240715	160300	172920205	2990	2990	2990	2990	0
201	20240715	160200	172920205	2990	2990	2990	2990	0
202	20240715	160100	172920205	2990	2990	2990	2990	0
203	20240715	160000	172920205	2990	2990	2990	2990	0
204	20240715	155900	172920205	2990	2990	2990	2990	0
205	20240715	155800	172920205	2990	2990	2990	2990	0
206	20240715	155700	172920205	2990	2990	2990	2990	0
207	20240715	155600	172920205	2990	2990	2990	2990	0
208	20240715	155500	172920205	2990	2990	2990	2990	0
209	20240715	155400	172920205	2990	2990	2990	2990	0
210	20240715	155300	172920205	2990	2990	2990	2990	0
211	20240715	155200	172920205	2990	2990	2990	2990	0
212	20240715	155100	172920205	2990	2990	2990	2990	550
213	20240715	155000	172920205	2990	2990	2990	2990	0
214	20240715	154900	172920205	2990	2990	2990	2990	0
215	20240715	154800	172920205	2990	2990	2990	2990	0
216	20240715	154700	172920205	2990	2990	2990	2990	0
217	20240715	154600	172920205	2990	2990	2990	2990	0
218	20240715	154500	172920205	2990	2990	2990	2990	0
219	20240715	154400	172920205	2990	2990	2990	2990	0
220	20240715	154300	172920205	2990	2990	2990	2990	0
221	20240715	154200	172920205	2990	2990	2990	2990	0
222	20240715	154100	172920205	2990	2990	2990	2990	0
223	20240715	154000	172920205	2990	2990	2990	2990	0
224	20240715	153900	172920205	2990	2990	2990	2990	0
225	20240715	153800	172920205	2990	2990	2990	2990	0
226	20240715	153700	172920205	2990	2990	2990	2990	0
227	20240715	153600	172920205	2990	2990	2990	2990	0
228	20240715	153500	172920205	2990	2990	2990	2990	0
229	20240715	153400	172920205	2990	2990	2990	2990	0
230	20240715	153300	172920205	2990	2990	2990	2990	0
231	20240715	153200	172920205	2990	2990	2990	2990	0
232	20240715	153100	172920205	2990	2990	2990	2990	0
233	20240715	153000	172920205	2990	2990	2990	2990	550
234	20240715	152900	171275705	2990	2990	2990	2990	0
235	20240715	152800	171275705	2990	2990	2990	2990	0
236	20240715	152700	171275705	2990	2990	2990	2990	0
237	20240715	152600	171275705	2990	2990	2990	2990	0
238	20240715	152500	171275705	2990	2990	2990	2990	0
239	20240715	152400	171275705	2990	2990	2990	2990	0
240	20240715	152300	171275705	2990	2990	2990	2990	0
241	20240715	152200	171275705	2990	2990	2990	2990	0
242	20240715	152100	171275705	2990	2990	2990	2990	0
243	20240715	152000	171275705	2990	2990	2990	2990	0
244	20240715	151900	171275705	2990	2980	2990	2980	16
245	20240715	151800	171228015	2990	2990	2990	2990	1
246	20240715	151700	171225025	2980	2980	2980	2980	26
247	20240715	151600	171147545	2990	2985	2990	2980	8
248	20240715	151500	171123690	2990	2990	2990	2990	0
249	20240715	151400	171123690	2990	2990	2990	2990	0
250	20240715	151300	171123690	2990	2990	2990	2990	0
251	20240715	151200	171123690	2990	2990	2990	2990	1
252	20240715	151100	171120700	2980	2990	2990	2980	45
253	20240715	151000	170986590	2980	2980	2980	2980	75
254	20240715	150900	170763090	2990	2990	2990	2990	0
255	20240715	150800	170763090	2990	2990	2990	2990	0
256	20240715	150700	170763090	2990	2990	2990	2990	1
257	20240715	150600	170760100	2985	2985	2985	2985	1
258	20240715	150500	170757115	2990	2975	2990	2975	15
259	20240715	150400	170712475	2980	2980	2980	2980	0
260	20240715	150300	170712475	2980	2980	2980	2980	0
261	20240715	150200	170712475	2980	2980	2980	2980	126
262	20240715	150100	170336995	2985	2990	2990	2985	22
263	20240715	150000	170271320	2985	2985	2990	2985	9181
264	20240715	145900	142866030	2990	2985	2990	2985	59
265	20240715	145800	142689910	2990	2990	2990	2990	0
266	20240715	145700	142689910	2990	2990	2990	2990	0
267	20240715	145600	142689910	2990	2990	2990	2990	0
268	20240715	145500	142689910	2990	2990	2990	2990	0
269	20240715	145400	142689910	2990	2990	2990	2990	0
270	20240715	145300	142689910	2990	2990	2990	2990	0
271	20240715	145200	142689910	2990	2990	2990	2990	0
272	20240715	145100	142689910	2990	2990	2990	2990	0
273	20240715	145000	142689910	2990	2990	2990	2990	0
274	20240715	144900	142689910	2990	2990	2990	2990	0
275	20240715	144800	142689910	2990	2990	2990	2990	0
276	20240715	144700	142689910	2990	2990	2990	2990	1
277	20240715	144600	142686920	2985	2985	2985	2985	0
278	20240715	144500	142686920	2985	2985	2985	2985	0
279	20240715	144400	142686920	2985	2985	2985	2985	0
280	20240715	144300	142686920	2985	2985	2985	2985	0
281	20240715	144200	142686920	2985	2985	2985	2985	0
282	20240715	144100	142686920	2985	2985	2985	2985	1
283	20240715	144000	142683935	2990	2990	2990	2990	0
284	20240715	143900	142683935	2990	2990	2990	2990	0
285	20240715	143800	142683935	2990	2990	2990	2990	0
286	20240715	143700	142683935	2990	2990	2990	2990	0
287	20240715	143600	142683935	2990	2990	2990	2990	0
288	20240715	143500	142683935	2990	2990	2990	2990	13
289	20240715	143400	142645065	2985	2985	2985	2985	0
290	20240715	143300	142645065	2985	2990	2990	2985	500
291	20240715	143200	141151250	2995	2995	2995	2995	0
292	20240715	143100	141151250	2995	2995	2995	2995	0
293	20240715	143000	141151250	2995	2995	2995	2995	0
294	20240715	142900	141151250	2995	2995	2995	2995	0
295	20240715	142800	141151250	2995	2995	2995	2995	4
296	20240715	142700	141139270	2995	2995	2995	2995	0
297	20240715	142600	141139270	2995	2995	2995	2995	0
298	20240715	142500	141139270	2995	2995	2995	2995	0
299	20240715	142400	141139270	2995	2995	2995	2995	0
300	20240715	142300	141139270	2995	2995	2995	2995	0
301	20240715	142200	141139270	2995	2995	2995	2995	1
302	20240715	142100	141136275	2995	2995	2995	2995	3
303	20240715	142000	141127290	2995	2995	2995	2995	1
304	20240715	141900	141124295	2995	2995	2995	2995	0
305	20240715	141800	141124295	2995	2995	2995	2995	3
306	20240715	141700	141115310	2995	2995	2995	2995	0
307	20240715	141600	141115310	2995	2995	2995	2995	0
308	20240715	141500	141115310	2995	2995	2995	2995	1
309	20240715	141400	141112315	2985	2985	2985	2985	0
310	20240715	141300	141112315	2985	2985	2985	2985	0
311	20240715	141200	141112315	2985	2985	2985	2985	0
312	20240715	141100	141112315	2985	2985	2985	2985	0
313	20240715	141000	141112315	2985	2985	2985	2985	300
314	20240715	140900	140216815	2985	2985	2985	2985	0
315	20240715	140800	140216815	2985	2985	2985	2985	0
316	20240715	140700	140216815	2985	2985	2985	2985	0
317	20240715	140600	140216815	2985	2985	2985	2985	1
318	20240715	140500	140213830	2990	2990	2990	2990	0
319	20240715	140400	140213830	2990	2990	2990	2990	0
320	20240715	140300	140213830	2990	2990	2990	2990	0
321	20240715	140200	140213830	2990	2990	2990	2990	0
322	20240715	140100	140213830	2990	2990	2990	2990	2
323	20240715	140000	140207850	2990	2990	2990	2990	0
324	20240715	135900	140207850	2990	2990	2990	2990	15
325	20240715	135800	140163000	2990	2990	2990	2990	0
326	20240715	135700	140163000	2990	2990	2990	2990	0
327	20240715	135600	140163000	2990	2990	2990	2990	0
328	20240715	135500	140163000	2990	2990	2990	2990	0
329	20240715	135400	140163000	2990	2990	2990	2990	0
330	20240715	135300	140163000	2990	2990	2990	2990	0
331	20240715	135200	140163000	2990	2990	2990	2990	0
332	20240715	135100	140163000	2990	2990	2990	2990	40
333	20240715	135000	140043400	2985	2985	2985	2985	50
334	20240715	134900	139894150	2985	2985	2985	2985	307
335	20240715	134800	138977755	2985	2985	2985	2985	34
336	20240715	134700	138876265	2980	2980	2980	2980	0
337	20240715	134600	138876265	2980	2980	2980	2980	0
338	20240715	134500	138876265	2980	2980	2980	2980	108
339	20240715	134400	138554425	2975	2975	2975	2975	0
340	20240715	134300	138554425	2975	2975	2975	2975	4
341	20240715	134200	138542525	2975	2975	2975	2975	0
342	20240715	134100	138542525	2975	2975	2975	2975	0
343	20240715	134000	138542525	2975	2975	2975	2975	0
344	20240715	133900	138542525	2975	2975	2975	2975	0
345	20240715	133800	138542525	2975	2975	2975	2975	600
346	20240715	133700	136757525	2975	2975	2975	2975	0
347	20240715	133600	136757525	2975	2975	2975	2975	0
348	20240715	133500	136757525	2975	2975	2975	2975	0
349	20240715	133400	136757525	2975	2975	2975	2975	0
350	20240715	133300	136757525	2975	2975	2975	2975	0
351	20240715	133200	136757525	2975	2975	2975	2975	75
352	20240715	133100	136534400	2975	2975	2975	2975	0
353	20240715	133000	136534400	2975	2975	2975	2975	0
354	20240715	132900	136534400	2975	2975	2975	2975	0
355	20240715	132800	136534400	2975	2975	2975	2975	0
356	20240715	132700	136534400	2975	2975	2975	2975	0
357	20240715	132600	136534400	2975	2975	2975	2975	0
358	20240715	132500	136534400	2975	2975	2975	2975	538
359	20240715	132400	134933850	2975	2975	2975	2975	0
360	20240715	132300	134933850	2975	2975	2975	2975	0
361	20240715	132200	134933850	2975	2975	2975	2975	0
362	20240715	132100	134933850	2975	2980	2980	2975	50
363	20240715	132000	134785080	2975	2975	2975	2975	0
364	20240715	131900	134785080	2975	2975	2975	2975	0
365	20240715	131800	134785080	2975	2975	2975	2975	0
366	20240715	131700	134785080	2975	2975	2975	2975	0
367	20240715	131600	134785080	2975	2975	2975	2975	0
368	20240715	131500	134785080	2975	2975	2975	2975	0
369	20240715	131400	134785080	2975	2975	2975	2975	0
370	20240715	131300	134785080	2975	2975	2975	2975	0
371	20240715	131200	134785080	2975	2975	2975	2975	0
372	20240715	131100	134785080	2975	2975	2975	2975	0
373	20240715	131000	134785080	2975	2975	2975	2975	0
374	20240715	130900	134785080	2975	2975	2975	2975	0
375	20240715	130800	134785080	2975	2975	2975	2975	5
376	20240715	130700	134770205	2975	2975	2975	2975	0
377	20240715	130600	134770205	2975	2975	2975	2975	0
378	20240715	130500	134770205	2975	2975	2975	2975	0
379	20240715	130400	134770205	2975	2975	2975	2975	0
380	20240715	130300	134770205	2975	2975	2975	2975	0
381	20240715	130200	134770205	2975	2975	2975	2975	508
382	20240715	130100	133258905	2980	2980	2980	2975	3418
383	20240715	130000	123087895	2980	2985	2985	2980	2260
384	20240715	125900	116348170	2985	2990	2990	2985	40
385	20240715	125800	116228765	2985	2985	2985	2985	0
386	20240715	125700	116228765	2985	2985	2985	2985	0
387	20240715	125600	116228765	2985	2985	2985	2985	0
388	20240715	125500	116228765	2985	2985	2985	2985	0
389	20240715	125400	116228765	2985	2985	2985	2985	0
390	20240715	125300	116228765	2985	2985	2985	2985	0
391	20240715	125200	116228765	2985	2985	2985	2985	0
392	20240715	125100	116228765	2985	2985	2985	2985	0
393	20240715	125000	116228765	2985	2985	2985	2985	0
394	20240715	124900	116228765	2985	2985	2985	2985	0
395	20240715	124800	116228765	2985	2985	2985	2985	3
396	20240715	124700	116219810	2985	2985	2985	2985	0
397	20240715	124600	116219810	2985	2985	2985	2985	0
398	20240715	124500	116219810	2985	2985	2985	2985	500
399	20240715	124400	114727310	2995	2995	2995	2995	0
400	20240715	124300	114727310	2995	2995	2995	2995	3
401	20240715	124200	114718325	2985	2985	2985	2985	0
402	20240715	124100	114718325	2985	2985	2985	2985	0
403	20240715	124000	114718325	2985	2985	2985	2985	0
404	20240715	123900	114718325	2985	2995	2995	2985	800
405	20240715	123800	112329325	2995	2995	2995	2995	19
406	20240715	123700	112272420	2995	2995	2995	2995	0
407	20240715	123600	112272420	2995	2995	2995	2995	0
408	20240715	123500	112272420	2995	2995	2995	2995	0
409	20240715	123400	112272420	2995	2995	2995	2995	0
410	20240715	123300	112272420	2995	2995	2995	2995	0
411	20240715	123200	112272420	2995	2995	2995	2995	0
412	20240715	123100	112272420	2995	2995	2995	2995	4
413	20240715	123000	112260440	2985	2985	2985	2985	0
414	20240715	122900	112260440	2985	2995	2995	2985	104
415	20240715	122800	111949960	2995	2995	2995	2995	4
416	20240715	122700	111937980	2995	2995	2995	2995	0
417	20240715	122600	111937980	2995	2995	2995	2995	100
418	20240715	122500	111638480	2990	2990	2990	2990	0
419	20240715	122400	111638480	2990	2990	2990	2990	0
420	20240715	122300	111638480	2990	2990	2990	2990	0
421	20240715	122200	111638480	2990	2990	2990	2990	0
422	20240715	122100	111638480	2990	2990	2990	2990	0
423	20240715	122000	111638480	2990	2990	2990	2990	528
424	20240715	121900	110059760	2990	2990	2990	2990	0
425	20240715	121800	110059760	2990	2990	2990	2990	5
426	20240715	121700	110044810	2990	2990	2990	2990	0
427	20240715	121600	110044810	2990	2990	2990	2990	0
428	20240715	121500	110044810	2990	2990	2990	2990	0
429	20240715	121400	110044810	2990	2990	2990	2990	61
430	20240715	121300	109862420	2990	2990	2990	2990	0
431	20240715	121200	109862420	2990	2990	2990	2990	0
432	20240715	121100	109862420	2990	2990	2990	2990	0
433	20240715	121000	109862420	2990	2990	2990	2990	0
434	20240715	120900	109862420	2990	2990	2990	2990	0
435	20240715	120800	109862420	2990	2990	2990	2990	0
436	20240715	120700	109862420	2990	2990	2990	2990	0
437	20240715	120600	109862420	2990	2990	2990	2990	0
438	20240715	120500	109862420	2990	2990	2990	2990	0
439	20240715	120400	109862420	2990	2990	2990	2990	0
440	20240715	120300	109862420	2990	2990	2990	2990	0
441	20240715	120200	109862420	2990	2990	2990	2990	0
442	20240715	120100	109862420	2990	2990	2990	2990	2
443	20240715	120000	109856440	2990	2990	2990	2990	0
444	20240715	115900	109856440	2990	2990	2990	2990	0
445	20240715	115800	109856440	2990	2990	2990	2990	0
446	20240715	115700	109856440	2990	2990	2990	2990	0
447	20240715	115600	109856440	2990	2990	2990	2990	0
448	20240715	115500	109856440	2990	2990	2990	2990	0
449	20240715	115400	109856440	2990	2990	2990	2990	0
450	20240715	115300	109856440	2990	2990	2990	2990	0
451	20240715	115200	109856440	2990	2990	2990	2990	0
452	20240715	115100	109856440	2990	2990	2990	2990	0
453	20240715	115000	109856440	2990	2990	2990	2990	0
454	20240715	114900	109856440	2990	2990	2990	2990	0
455	20240715	114800	109856440	2990	2990	2990	2990	0
456	20240715	114700	109856440	2990	2995	2995	2990	40
457	20240715	114600	109736670	3000	3000	3000	3000	0
458	20240715	114500	109736670	3000	3000	3000	3000	50
459	20240715	114400	109586670	3000	3000	3000	3000	5
460	20240715	114300	109571670	3000	3000	3000	3000	1
461	20240715	114200	109568670	2995	2995	2995	2995	0
462	20240715	114100	109568670	2995	2995	2995	2995	0
463	20240715	114000	109568670	2995	2995	2995	2995	0
464	20240715	113900	109568670	2995	2995	2995	2995	0
465	20240715	113800	109568670	2995	2995	2995	2995	0
466	20240715	113700	109568670	2995	2995	2995	2995	0
467	20240715	113600	109568670	2995	2995	2995	2995	0
468	20240715	113500	109568670	2995	2995	2995	2995	0
469	20240715	113400	109568670	2995	2995	2995	2995	0
470	20240715	113300	109568670	2995	2995	2995	2995	0
471	20240715	113200	109568670	2995	2995	2995	2995	0
472	20240715	113100	109568670	2995	2995	2995	2995	0
473	20240715	113000	109568670	2995	2995	2995	2995	0
474	20240715	112900	109568670	2995	2995	2995	2995	0
475	20240715	112800	109568670	2995	2995	2995	2995	1
476	20240715	112700	109565675	3000	3000	3000	3000	0
477	20240715	112600	109565675	3000	3000	3000	3000	0
478	20240715	112500	109565675	3000	3000	3000	3000	0
479	20240715	112400	109565675	3000	3000	3000	3000	0
480	20240715	112300	109565675	3000	3000	3000	3000	1
481	20240715	112200	109562675	3000	3000	3000	3000	0
482	20240715	112100	109562675	3000	3000	3000	3000	0
483	20240715	112000	109562675	3000	3000	3000	3000	0
484	20240715	111900	109562675	3000	3000	3000	3000	0
485	20240715	111800	109562675	3000	3000	3000	3000	0
486	20240715	111700	109562675	3000	3000	3000	3000	0
487	20240715	111600	109562675	3000	3000	3000	3000	0
488	20240715	111500	109562675	3000	3000	3000	3000	0
489	20240715	111400	109562675	3000	3000	3000	3000	0
490	20240715	111300	109562675	3000	3000	3000	3000	0
491	20240715	111200	109562675	3000	3000	3000	3000	0
492	20240715	111100	109562675	3000	3000	3000	3000	0
493	20240715	111000	109562675	3000	3000	3000	3000	24
494	20240715	110900	109490675	3000	3000	3000	3000	0
495	20240715	110800	109490675	3000	3000	3000	3000	0
496	20240715	110700	109490675	3000	3000	3000	3000	0
497	20240715	110600	109490675	3000	3000	3000	3000	2
498	20240715	110500	109484675	3000	3000	3000	3000	0
499	20240715	110400	109484675	3000	3000	3000	3000	0
500	20240715	110300	109484675	3000	3000	3000	3000	10
501	20240715	110200	109454675	3000	3000	3000	3000	0
502	20240715	110100	109454675	3000	3000	3000	3000	0
503	20240715	110000	109454675	3000	3000	3000	3000	0
504	20240715	105900	109454675	3000	3000	3000	3000	0
505	20240715	105800	109454675	3000	3000	3000	3000	0
506	20240715	105700	109454675	3000	3000	3000	3000	0
507	20240715	105600	109454675	3000	3000	3000	3000	0
508	20240715	105500	109454675	3000	3000	3000	3000	0
509	20240715	105400	109454675	3000	3000	3000	3000	0
510	20240715	105300	109454675	3000	3000	3000	3000	0
511	20240715	105200	109454675	3000	3000	3000	3000	0
512	20240715	105100	109454675	3000	3000	3000	3000	0
513	20240715	105000	109454675	3000	3000	3000	3000	0
514	20240715	104900	109454675	3000	3000	3000	3000	0
515	20240715	104800	109454675	3000	3000	3000	3000	0
516	20240715	104700	109454675	3000	3000	3000	3000	0
517	20240715	104600	109454675	3000	2990	3000	2990	81
518	20240715	104500	109212475	2980	2980	2980	2980	0
519	20240715	104400	109212475	2980	2980	2980	2980	0
520	20240715	104300	109212475	2980	2980	2980	2980	0
521	20240715	104200	109212475	2980	2980	2980	2980	0
522	20240715	104100	109212475	2980	2980	2980	2980	0
523	20240715	104000	109212475	2980	2980	2980	2980	0
524	20240715	103900	109212475	2980	2980	2980	2980	0
525	20240715	103800	109212475	2980	2980	2980	2980	0
526	20240715	103700	109212475	2980	2980	2980	2980	0
527	20240715	103600	109212475	2980	2980	2980	2980	663
528	20240715	103500	107236735	2985	2985	2985	2985	0
529	20240715	103400	107236735	2985	2985	2985	2985	0
530	20240715	103300	107236735	2985	2985	2985	2985	37
531	20240715	103200	107126290	2990	2990	2990	2990	10
532	20240715	103100	107096390	2985	2985	2985	2985	69
533	20240715	103000	106890425	2985	2985	2985	2985	0
534	20240715	102900	106890425	2985	2985	2985	2985	94
535	20240715	102800	106609835	2985	2985	2985	2985	0
536	20240715	102700	106609835	2985	2985	2985	2985	0
537	20240715	102600	106609835	2985	2985	2985	2985	106
538	20240715	102500	106293425	2990	2990	2990	2990	0
539	20240715	102400	106293425	2990	2990	2990	2990	0
540	20240715	102300	106293425	2990	2990	2990	2990	74
541	20240715	102200	106072165	2990	2990	2990	2990	84
542	20240715	102100	105821005	2990	2990	2990	2990	14
543	20240715	102000	105779145	2980	2980	2980	2980	55
544	20240715	101900	105615245	2985	2985	2985	2985	0
545	20240715	101800	105615245	2985	2985	2985	2985	1
546	20240715	101700	105612260	2980	2985	2985	2980	7
547	20240715	101600	105591380	2985	2985	2985	2985	50
548	20240715	101500	105442130	2990	2990	2990	2990	1
549	20240715	101400	105439140	2985	2985	2985	2985	0
550	20240715	101300	105439140	2985	2985	2985	2985	0
551	20240715	101200	105439140	2985	2985	2985	2985	1680
552	20240715	101100	100424340	2985	2985	2985	2985	329
553	20240715	101000	99442275	2985	2985	2985	2985	0
554	20240715	100900	99442275	2985	2985	2985	2985	1
555	20240715	100800	99439290	2990	2990	2990	2990	0
556	20240715	100700	99439290	2990	2990	2990	2990	4
557	20240715	100600	99427330	2990	2990	2990	2990	0
558	20240715	100500	99427330	2990	2990	2990	2990	83
559	20240715	100400	99179160	2990	2990	2990	2990	0
560	20240715	100300	99179160	2990	2990	2990	2990	0
561	20240715	100200	99179160	2990	2990	2990	2990	0
562	20240715	100100	99179160	2990	2990	2990	2990	0
563	20240715	100000	99179160	2990	2995	2995	2990	1533
564	20240715	095900	94595485	2990	2990	2990	2990	0
565	20240715	095800	94595485	2990	2995	2995	2990	29
566	20240715	095700	94508770	2990	2990	2990	2990	362
567	20240715	095600	93426390	2995	2995	2995	2995	2000
568	20240715	095500	87436390	2995	2995	2995	2995	0
569	20240715	095400	87436390	2995	2995	2995	2995	0
570	20240715	095300	87436390	2995	2995	2995	2995	495
571	20240715	095200	85953865	2995	3000	3000	2995	346
572	20240715	095100	84915890	3000	3000	3000	3000	0
573	20240715	095000	84915890	3000	3000	3000	3000	1
574	20240715	094900	84912890	3000	3000	3000	3000	2
575	20240715	094800	84906890	3000	3000	3000	3000	0
576	20240715	094700	84906890	3000	3000	3000	3000	2500
577	20240715	094600	77406890	2990	2990	2990	2990	0
578	20240715	094500	77406890	2990	2990	2990	2990	0
579	20240715	094400	77406890	2990	2990	2990	2990	0
580	20240715	094300	77406890	2990	2990	2990	2990	530
581	20240715	094200	75822190	2990	2990	2990	2990	0
582	20240715	094100	75822190	2990	2990	2990	2990	0
583	20240715	094000	75822190	2990	2990	2990	2990	0
584	20240715	093900	75822190	2990	2990	2990	2990	0
585	20240715	093800	75822190	2990	2990	2990	2990	0
586	20240715	093700	75822190	2990	2990	2990	2990	0
587	20240715	093600	75822190	2990	2990	2990	2990	0
588	20240715	093500	75822190	2990	2990	2990	2990	10
589	20240715	093400	75792290	2990	2990	2990	2990	0
590	20240715	093300	75792290	2990	2990	2990	2990	1300
591	20240715	093200	71905290	2985	2985	2985	2985	0
592	20240715	093100	71905290	2985	2985	2985	2985	1
593	20240715	093000	71902305	2985	2985	2985	2985	912
594	20240715	092900	69179985	2980	2980	2980	2980	82
595	20240715	092800	68935625	2975	2975	2975	2975	378
596	20240715	092700	67811075	2975	2975	2975	2975	0
597	20240715	092600	67811075	2975	2975	2975	2975	0
598	20240715	092500	67811075	2975	2975	2975	2975	0
599	20240715	092400	67811075	2975	2975	2975	2975	0
600	20240715	092300	67811075	2975	2970	2975	2970	1997
601	20240715	092200	61875515	2970	2975	2975	2970	894
602	20240715	092100	59219585	2980	2980	2980	2980	0
603	20240715	092000	59219585	2980	2980	2980	2980	20
604	20240715	091900	59159985	2985	2970	2985	2970	61
605	20240715	091800	58978650	2970	3005	3005	2970	2868
606	20240715	091700	50429045	2995	2995	2995	2995	5
607	20240715	091600	50414070	2995	2985	2995	2985	2000
608	20240715	091500	44425860	2980	2980	2980	2980	0
609	20240715	091400	44425860	2980	2980	2980	2980	0
610	20240715	091300	44425860	2980	2980	2980	2980	10
611	20240715	091200	44396060	2980	2965	2980	2965	1270
612	20240715	091100	40616510	2965	2965	2965	2965	2278
613	20240715	091000	33862240	2965	2975	2975	2965	2007
614	20240715	090900	27907675	2975	2975	2975	2975	0
615	20240715	090800	27907675	2975	2975	2975	2975	2
616	20240715	090700	27901725	2975	2975	2975	2975	33
617	20240715	090600	27803550	2975	2975	2980	2975	580
618	20240715	090500	26077715	2975	2980	2980	2975	2835
619	20240715	090400	17629470	2985	2985	2985	2985	0
620	20240715	090300	17629470	2985	2985	2985	2985	2421
621	20240715	090200	10402785	2990	2990	2990	2990	7
622	20240715	090100	10381855	2990	2990	2990	2990	320
623	20240715	090000	9425055	2990	3010	3010	2990	3136