KissMeData/082850/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	200000	701586675	2850	2850	2850	2850	6859
3	20240705	195900	701586675	2850	2850	2850	2850	0
4	20240705	195800	701586675	2850	2850	2850	2850	0
5	20240705	195700	701586675	2850	2850	2850	2850	0
6	20240705	195600	701586675	2850	2850	2850	2850	0
7	20240705	195500	701586675	2850	2850	2850	2850	0
8	20240705	195400	701586675	2850	2850	2850	2850	0
9	20240705	195300	701586675	2850	2850	2850	2850	0
10	20240705	195200	701586675	2850	2850	2850	2850	0
11	20240705	195100	701586675	2850	2850	2850	2850	0
12	20240705	195000	701586675	2850	2850	2850	2850	0
13	20240705	194900	701586675	2850	2850	2850	2850	0
14	20240705	194800	701586675	2850	2850	2850	2850	0
15	20240705	194700	701586675	2850	2850	2850	2850	0
16	20240705	194600	701586675	2850	2850	2850	2850	0
17	20240705	194500	701586675	2850	2850	2850	2850	0
18	20240705	194400	701586675	2850	2850	2850	2850	0
19	20240705	194300	701586675	2850	2850	2850	2850	0
20	20240705	194200	701586675	2850	2850	2850	2850	0
21	20240705	194100	701586675	2850	2850	2850	2850	0
22	20240705	194000	701586675	2850	2850	2850	2850	0
23	20240705	193900	701586675	2850	2850	2850	2850	0
24	20240705	193800	701586675	2850	2850	2850	2850	0
25	20240705	193700	701586675	2850	2850	2850	2850	0
26	20240705	193600	701586675	2850	2850	2850	2850	0
27	20240705	193500	701586675	2850	2850	2850	2850	0
28	20240705	193400	701586675	2850	2850	2850	2850	0
29	20240705	193300	701586675	2850	2850	2850	2850	0
30	20240705	193200	701586675	2850	2850	2850	2850	0
31	20240705	193100	701586675	2850	2850	2850	2850	0
32	20240705	193000	701586675	2850	2850	2850	2850	6859
33	20240705	192900	701586675	2850	2850	2850	2850	0
34	20240705	192800	701586675	2850	2850	2850	2850	0
35	20240705	192700	701586675	2850	2850	2850	2850	0
36	20240705	192600	701586675	2850	2850	2850	2850	0
37	20240705	192500	701586675	2850	2850	2850	2850	0
38	20240705	192400	701586675	2850	2850	2850	2850	0
39	20240705	192300	701586675	2850	2850	2850	2850	0
40	20240705	192200	701586675	2850	2850	2850	2850	0
41	20240705	192100	701586675	2850	2850	2850	2850	0
42	20240705	192000	701586675	2850	2850	2850	2850	0
43	20240705	191900	701586675	2850	2850	2850	2850	0
44	20240705	191800	701586675	2850	2850	2850	2850	0
45	20240705	191700	701586675	2850	2850	2850	2850	0
46	20240705	191600	701586675	2850	2850	2850	2850	0
47	20240705	191500	701586675	2850	2850	2850	2850	0
48	20240705	191400	701586675	2850	2850	2850	2850	0
49	20240705	191300	701586675	2850	2850	2850	2850	0
50	20240705	191200	701586675	2850	2850	2850	2850	0
51	20240705	191100	701586675	2850	2850	2850	2850	0
52	20240705	191000	701586675	2850	2850	2850	2850	0
53	20240705	190900	701586675	2850	2850	2850	2850	0
54	20240705	190800	701586675	2850	2850	2850	2850	0
55	20240705	190700	701586675	2850	2850	2850	2850	0
56	20240705	190600	701586675	2850	2850	2850	2850	0
57	20240705	190500	701586675	2850	2850	2850	2850	0
58	20240705	190400	701586675	2850	2850	2850	2850	0
59	20240705	190300	701586675	2850	2850	2850	2850	0
60	20240705	190200	701586675	2850	2850	2850	2850	0
61	20240705	190100	701586675	2850	2850	2850	2850	0
62	20240705	190000	701586675	2850	2850	2850	2850	6859
63	20240705	185900	701586675	2850	2850	2850	2850	0
64	20240705	185800	701586675	2850	2850	2850	2850	0
65	20240705	185700	701586675	2850	2850	2850	2850	0
66	20240705	185600	701586675	2850	2850	2850	2850	0
67	20240705	185500	701586675	2850	2850	2850	2850	0
68	20240705	185400	701586675	2850	2850	2850	2850	0
69	20240705	185300	701586675	2850	2850	2850	2850	0
70	20240705	185200	701586675	2850	2850	2850	2850	0
71	20240705	185100	701586675	2850	2850	2850	2850	0
72	20240705	185000	701586675	2850	2850	2850	2850	0
73	20240705	184900	701586675	2850	2850	2850	2850	0
74	20240705	184800	701586675	2850	2850	2850	2850	0
75	20240705	184700	701586675	2850	2850	2850	2850	0
76	20240705	184600	701586675	2850	2850	2850	2850	0
77	20240705	184500	701586675	2850	2850	2850	2850	0
78	20240705	184400	701586675	2850	2850	2850	2850	0
79	20240705	184300	701586675	2850	2850	2850	2850	0
80	20240705	184200	701586675	2850	2850	2850	2850	0
81	20240705	184100	701586675	2850	2850	2850	2850	0
82	20240705	184000	701586675	2850	2850	2850	2850	0
83	20240705	183900	701586675	2850	2850	2850	2850	0
84	20240705	183800	701586675	2850	2850	2850	2850	0
85	20240705	183700	701586675	2850	2850	2850	2850	0
86	20240705	183600	701586675	2850	2850	2850	2850	0
87	20240705	183500	701586675	2850	2850	2850	2850	0
88	20240705	183400	701586675	2850	2850	2850	2850	0
89	20240705	183300	701586675	2850	2850	2850	2850	0
90	20240705	183200	701586675	2850	2850	2850	2850	0
91	20240705	183100	701586675	2850	2850	2850	2850	0
92	20240705	183000	701586675	2850	2850	2850	2850	6859
93	20240705	182900	701586675	2850	2850	2850	2850	0
94	20240705	182800	701586675	2850	2850	2850	2850	0
95	20240705	182700	701586675	2850	2850	2850	2850	0
96	20240705	182600	701586675	2850	2850	2850	2850	0
97	20240705	182500	701586675	2850	2850	2850	2850	0
98	20240705	182400	701586675	2850	2850	2850	2850	0
99	20240705	182300	701586675	2850	2850	2850	2850	0
100	20240705	182200	701586675	2850	2850	2850	2850	0
101	20240705	182100	701586675	2850	2850	2850	2850	0
102	20240705	182000	701586675	2850	2850	2850	2850	0
103	20240705	181900	701586675	2850	2850	2850	2850	0
104	20240705	181800	701586675	2850	2850	2850	2850	0
105	20240705	181700	701586675	2850	2850	2850	2850	0
106	20240705	181600	701586675	2850	2850	2850	2850	0
107	20240705	181500	701586675	2850	2850	2850	2850	0
108	20240705	181400	701586675	2850	2850	2850	2850	0
109	20240705	181300	701586675	2850	2850	2850	2850	0
110	20240705	181200	701586675	2850	2850	2850	2850	0
111	20240705	181100	701586675	2850	2850	2850	2850	0
112	20240705	181000	701586675	2850	2850	2850	2850	0
113	20240705	180900	701586675	2850	2850	2850	2850	0
114	20240705	180800	701586675	2850	2850	2850	2850	0
115	20240705	180700	701586675	2850	2850	2850	2850	0
116	20240705	180600	701586675	2850	2850	2850	2850	0
117	20240705	180500	701586675	2850	2850	2850	2850	0
118	20240705	180400	701586675	2850	2850	2850	2850	0
119	20240705	180300	701586675	2850	2850	2850	2850	0
120	20240705	180200	701586675	2850	2850	2850	2850	0
121	20240705	180100	701586675	2850	2850	2850	2850	0
122	20240705	180000	701586675	2850	2850	2850	2850	6859
123	20240705	175900	701586675	2850	2850	2850	2850	0
124	20240705	175800	701586675	2850	2850	2850	2850	0
125	20240705	175700	701586675	2850	2850	2850	2850	0
126	20240705	175600	701586675	2850	2850	2850	2850	0
127	20240705	175500	701586675	2850	2850	2850	2850	0
128	20240705	175400	701586675	2850	2850	2850	2850	0
129	20240705	175300	701586675	2850	2850	2850	2850	0
130	20240705	175200	701586675	2850	2850	2850	2850	0
131	20240705	175100	701586675	2850	2850	2850	2850	0
132	20240705	175000	701586675	2850	2850	2850	2850	0
133	20240705	174900	701586675	2850	2850	2850	2850	0
134	20240705	174800	701586675	2850	2850	2850	2850	0
135	20240705	174700	701586675	2850	2850	2850	2850	0
136	20240705	174600	701586675	2850	2850	2850	2850	0
137	20240705	174500	701586675	2850	2850	2850	2850	0
138	20240705	174400	701586675	2850	2850	2850	2850	0
139	20240705	174300	701586675	2850	2850	2850	2850	0
140	20240705	174200	701586675	2850	2850	2850	2850	0
141	20240705	174100	701586675	2850	2850	2850	2850	0
142	20240705	174000	701586675	2850	2850	2850	2850	0
143	20240705	173900	701586675	2850	2850	2850	2850	0
144	20240705	173800	701586675	2850	2850	2850	2850	0
145	20240705	173700	701586675	2850	2850	2850	2850	0
146	20240705	173600	701586675	2850	2850	2850	2850	0
147	20240705	173500	701586675	2850	2850	2850	2850	0
148	20240705	173400	701586675	2850	2850	2850	2850	0
149	20240705	173300	701586675	2850	2850	2850	2850	0
150	20240705	173200	701586675	2850	2850	2850	2850	0
151	20240705	173100	701586675	2850	2850	2850	2850	0
152	20240705	173000	701586675	2850	2850	2850	2850	6859
153	20240705	172900	701586675	2850	2850	2850	2850	0
154	20240705	172800	701586675	2850	2850	2850	2850	0
155	20240705	172700	701586675	2850	2850	2850	2850	0
156	20240705	172600	701586675	2850	2850	2850	2850	0
157	20240705	172500	701586675	2850	2850	2850	2850	0
158	20240705	172400	701586675	2850	2850	2850	2850	0
159	20240705	172300	701586675	2850	2850	2850	2850	0
160	20240705	172200	701586675	2850	2850	2850	2850	0
161	20240705	172100	701586675	2850	2850	2850	2850	0
162	20240705	172000	701586675	2850	2850	2850	2850	0
163	20240705	171900	701586675	2850	2850	2850	2850	0
164	20240705	171800	701586675	2850	2850	2850	2850	0
165	20240705	171700	701586675	2850	2850	2850	2850	0
166	20240705	171600	701586675	2850	2850	2850	2850	0
167	20240705	171500	701586675	2850	2850	2850	2850	0
168	20240705	171400	701586675	2850	2850	2850	2850	0
169	20240705	171300	701586675	2850	2850	2850	2850	0
170	20240705	171200	701586675	2850	2850	2850	2850	0
171	20240705	171100	701586675	2850	2850	2850	2850	0
172	20240705	171000	701586675	2850	2850	2850	2850	0
173	20240705	170900	701586675	2850	2850	2850	2850	0
174	20240705	170800	701586675	2850	2850	2850	2850	0
175	20240705	170700	701586675	2850	2850	2850	2850	0
176	20240705	170600	701586675	2850	2850	2850	2850	0
177	20240705	170500	701586675	2850	2850	2850	2850	0
178	20240705	170400	701586675	2850	2850	2850	2850	0
179	20240705	170300	701586675	2850	2850	2850	2850	0
180	20240705	170200	701586675	2850	2850	2850	2850	0
181	20240705	170100	701586675	2850	2850	2850	2850	0
182	20240705	170000	701586675	2850	2850	2850	2850	6859
183	20240705	165900	701586675	2850	2850	2850	2850	0
184	20240705	165800	701586675	2850	2850	2850	2850	0
185	20240705	165700	701586675	2850	2850	2850	2850	0
186	20240705	165600	701586675	2850	2850	2850	2850	0
187	20240705	165500	701586675	2850	2850	2850	2850	0
188	20240705	165400	701586675	2850	2850	2850	2850	0
189	20240705	165300	701586675	2850	2850	2850	2850	0
190	20240705	165200	701586675	2850	2850	2850	2850	0
191	20240705	165100	701586675	2850	2850	2850	2850	0
192	20240705	165000	701586675	2850	2850	2850	2850	0
193	20240705	164900	701586675	2850	2850	2850	2850	0
194	20240705	164800	701586675	2850	2850	2850	2850	0
195	20240705	164700	701586675	2850	2850	2850	2850	0
196	20240705	164600	701586675	2850	2850	2850	2850	0
197	20240705	164500	701586675	2850	2850	2850	2850	0
198	20240705	164400	701586675	2850	2850	2850	2850	0
199	20240705	164300	701586675	2850	2850	2850	2850	0
200	20240705	164200	701586675	2850	2850	2850	2850	0
201	20240705	164100	701586675	2850	2850	2850	2850	0
202	20240705	164000	701586675	2850	2850	2850	2850	0
203	20240705	163900	701586675	2850	2850	2850	2850	0
204	20240705	163800	701586675	2850	2850	2850	2850	0
205	20240705	163700	701586675	2850	2850	2850	2850	0
206	20240705	163600	701586675	2850	2850	2850	2850	0
207	20240705	163500	701586675	2850	2850	2850	2850	0
208	20240705	163400	701586675	2850	2850	2850	2850	0
209	20240705	163300	701586675	2850	2850	2850	2850	0
210	20240705	163200	701586675	2850	2850	2850	2850	0
211	20240705	163100	701586675	2850	2850	2850	2850	0
212	20240705	163000	701586675	2850	2850	2850	2850	6859
213	20240705	162900	701586675	2850	2850	2850	2850	0
214	20240705	162800	701586675	2850	2850	2850	2850	0
215	20240705	162700	701586675	2850	2850	2850	2850	0
216	20240705	162600	701586675	2850	2850	2850	2850	0
217	20240705	162500	701586675	2850	2850	2850	2850	0
218	20240705	162400	701586675	2850	2850	2850	2850	0
219	20240705	162300	701586675	2850	2850	2850	2850	0
220	20240705	162200	701586675	2850	2850	2850	2850	0
221	20240705	162100	701586675	2850	2850	2850	2850	0
222	20240705	162000	701586675	2850	2850	2850	2850	0
223	20240705	161900	701586675	2850	2850	2850	2850	0
224	20240705	161800	701586675	2850	2850	2850	2850	0
225	20240705	161700	701586675	2850	2850	2850	2850	0
226	20240705	161600	701586675	2850	2850	2850	2850	0
227	20240705	161500	701586675	2850	2850	2850	2850	0
228	20240705	161400	701586675	2850	2850	2850	2850	0
229	20240705	161300	701586675	2850	2850	2850	2850	0
230	20240705	161200	701586675	2850	2850	2850	2850	0
231	20240705	161100	701586675	2850	2850	2850	2850	0
232	20240705	161000	701586675	2850	2850	2850	2850	0
233	20240705	160900	701586675	2850	2850	2850	2850	0
234	20240705	160800	701586675	2850	2850	2850	2850	0
235	20240705	160700	701586675	2850	2850	2850	2850	0
236	20240705	160600	701586675	2850	2850	2850	2850	0
237	20240705	160500	701586675	2850	2850	2850	2850	0
238	20240705	160400	701586675	2850	2850	2850	2850	0
239	20240705	160300	701586675	2850	2850	2850	2850	0
240	20240705	160200	701586675	2850	2850	2850	2850	0
241	20240705	160100	701586675	2850	2850	2850	2850	0
242	20240705	160000	701586675	2850	2850	2850	2850	6859
243	20240705	155900	701586675	2850	2850	2850	2850	0
244	20240705	155800	701586675	2850	2850	2850	2850	0
245	20240705	155700	701586675	2850	2850	2850	2850	0
246	20240705	155600	701586675	2850	2850	2850	2850	0
247	20240705	155500	701586675	2850	2850	2850	2850	0
248	20240705	155400	701586675	2850	2850	2850	2850	0
249	20240705	155300	701586675	2850	2850	2850	2850	0
250	20240705	155200	701586675	2850	2850	2850	2850	0
251	20240705	155100	701586675	2850	2850	2850	2850	0
252	20240705	155000	701586675	2850	2850	2850	2850	0
253	20240705	154900	701586675	2850	2850	2850	2850	0
254	20240705	154800	701586675	2850	2850	2850	2850	0
255	20240705	154700	701586675	2850	2850	2850	2850	0
256	20240705	154600	701586675	2850	2850	2850	2850	0
257	20240705	154500	701586675	2850	2850	2850	2850	0
258	20240705	154400	701586675	2850	2850	2850	2850	0
259	20240705	154300	701586675	2850	2850	2850	2850	0
260	20240705	154200	701586675	2850	2850	2850	2850	0
261	20240705	154100	701586675	2850	2850	2850	2850	0
262	20240705	154000	701586675	2850	2850	2850	2850	0
263	20240705	153900	701586675	2850	2850	2850	2850	0
264	20240705	153800	701586675	2850	2850	2850	2850	0
265	20240705	153700	701586675	2850	2850	2850	2850	0
266	20240705	153600	701586675	2850	2850	2850	2850	0
267	20240705	153500	701586675	2850	2850	2850	2850	0
268	20240705	153400	701586675	2850	2850	2850	2850	0
269	20240705	153300	701586675	2850	2850	2850	2850	0
270	20240705	153200	701586675	2850	2850	2850	2850	0
271	20240705	153100	701586675	2850	2850	2850	2850	0
272	20240705	153000	701586675	2850	2850	2850	2850	13718
273	20240705	152900	682038525	2860	2860	2860	2860	0
274	20240705	152800	682038525	2860	2860	2860	2860	0
275	20240705	152700	682038525	2860	2860	2860	2860	0
276	20240705	152600	682038525	2860	2860	2860	2860	0
277	20240705	152500	682038525	2860	2860	2860	2860	0
278	20240705	152400	682038525	2860	2860	2860	2860	0
279	20240705	152300	682038525	2860	2860	2860	2860	0
280	20240705	152200	682038525	2860	2860	2860	2860	0
281	20240705	152100	682038525	2860	2860	2860	2860	0
282	20240705	152000	682038525	2860	2860	2860	2860	0
283	20240705	151900	682038525	2860	2855	2860	2850	3027
284	20240705	151800	673400035	2850	2860	2860	2850	3950
285	20240705	151700	662124245	2850	2850	2860	2850	1034
286	20240705	151600	659177335	2850	2855	2860	2850	554
287	20240705	151500	657598325	2850	2855	2860	2850	4040
288	20240705	151400	646083965	2860	2850	2860	2850	712
289	20240705	151300	644052155	2855	2850	2855	2850	344
290	20240705	151200	643071655	2850	2850	2850	2850	100
291	20240705	151100	642786655	2855	2860	2860	2850	455
292	20240705	151000	641487135	2860	2850	2860	2850	5124
293	20240705	150900	626882715	2855	2860	2860	2850	10548
294	20240705	150800	596769740	2860	2855	2860	2855	210
295	20240705	150700	596170140	2860	2855	2860	2855	61
296	20240705	150600	595995935	2860	2860	2860	2860	40
297	20240705	150500	595881535	2860	2865	2865	2860	607
298	20240705	150400	594143515	2865	2865	2865	2865	500
299	20240705	150300	592711015	2865	2865	2865	2865	1090
300	20240705	150200	589588165	2865	2865	2865	2865	806
301	20240705	150100	587278975	2860	2860	2860	2860	1500
302	20240705	150000	582988975	2865	2865	2865	2865	6
303	20240705	145900	582971785	2865	2865	2865	2865	10
304	20240705	145800	582943135	2860	2860	2860	2860	90
305	20240705	145700	582685735	2865	2865	2865	2865	0
306	20240705	145600	582685735	2865	2865	2865	2865	1
307	20240705	145500	582682870	2865	2865	2865	2865	100
308	20240705	145400	582396370	2865	2865	2865	2865	0
309	20240705	145300	582396370	2865	2865	2865	2865	0
310	20240705	145200	582396370	2865	2865	2865	2865	0
311	20240705	145100	582396370	2865	2865	2865	2865	0
312	20240705	145000	582396370	2865	2865	2865	2865	150
313	20240705	144900	581966620	2865	2865	2865	2865	0
314	20240705	144800	581966620	2865	2865	2865	2865	0
315	20240705	144700	581966620	2865	2865	2865	2865	10
316	20240705	144600	581937970	2860	2865	2865	2860	240
317	20240705	144500	581251520	2860	2860	2860	2860	0
318	20240705	144400	581251520	2860	2855	2860	2855	1223
319	20240705	144300	577753745	2860	2860	2860	2860	0
320	20240705	144200	577753745	2860	2860	2860	2860	0
321	20240705	144100	577753745	2860	2860	2860	2860	0
322	20240705	144000	577753745	2860	2860	2860	2860	0
323	20240705	143900	577753745	2860	2860	2860	2860	0
324	20240705	143800	577753745	2860	2860	2860	2860	11
325	20240705	143700	577722285	2860	2860	2860	2860	8
326	20240705	143600	577699405	2860	2860	2860	2860	1
327	20240705	143500	577696545	2860	2860	2860	2860	0
328	20240705	143400	577696545	2860	2860	2860	2860	0
329	20240705	143300	577696545	2860	2860	2860	2860	0
330	20240705	143200	577696545	2860	2860	2860	2860	65
331	20240705	143100	577510645	2860	2860	2860	2860	388
332	20240705	143000	576400965	2860	2860	2860	2860	643
333	20240705	142900	574561985	2855	2855	2855	2855	0
334	20240705	142800	574561985	2855	2855	2855	2855	236
335	20240705	142700	573888205	2855	2855	2855	2855	0
336	20240705	142600	573888205	2855	2855	2855	2855	500
337	20240705	142500	572460705	2855	2855	2855	2855	14
338	20240705	142400	572420735	2855	2855	2855	2855	1699
339	20240705	142300	567570090	2855	2855	2855	2855	708
340	20240705	142200	565548750	2860	2860	2860	2860	2
341	20240705	142100	565543030	2860	2855	2860	2855	215
342	20240705	142000	564928205	2860	2860	2860	2860	11
343	20240705	141900	564896745	2855	2855	2855	2855	428
344	20240705	141800	563674805	2855	2855	2855	2855	80
345	20240705	141700	563446405	2855	2855	2855	2855	334
346	20240705	141600	562492835	2855	2855	2855	2855	1
347	20240705	141500	562489980	2855	2860	2865	2855	677
348	20240705	141400	560556820	2860	2865	2865	2860	281
349	20240705	141300	559753155	2865	2865	2865	2865	1
350	20240705	141200	559750290	2865	2865	2865	2865	20
351	20240705	141100	559692990	2865	2870	2870	2865	168
352	20240705	141000	559211665	2870	2870	2870	2870	80
353	20240705	140900	558982065	2865	2865	2865	2865	0
354	20240705	140800	558982065	2865	2865	2865	2865	51
355	20240705	140700	558835950	2865	2865	2865	2865	2
356	20240705	140600	558830220	2865	2865	2865	2860	3502
357	20240705	140500	548804165	2870	2870	2870	2870	0
358	20240705	140400	548804165	2870	2870	2870	2870	334
359	20240705	140300	547845585	2870	2870	2870	2870	171
360	20240705	140200	547354815	2875	2875	2875	2875	0
361	20240705	140100	547354815	2875	2875	2875	2875	643
362	20240705	140000	545506190	2880	2880	2880	2880	0
363	20240705	135900	545506190	2880	2880	2880	2880	0
364	20240705	135800	545506190	2880	2880	2880	2880	10
365	20240705	135700	545477390	2875	2875	2875	2875	500
366	20240705	135600	544039890	2875	2875	2875	2875	0
367	20240705	135500	544039890	2875	2875	2875	2875	50
368	20240705	135400	543896140	2875	2875	2875	2875	100
369	20240705	135300	543608640	2880	2880	2880	2880	0
370	20240705	135200	543608640	2880	2880	2880	2880	0
371	20240705	135100	543608640	2880	2880	2880	2880	0
372	20240705	135000	543608640	2880	2880	2880	2880	200
373	20240705	134900	543032640	2880	2880	2880	2880	0
374	20240705	134800	543032640	2880	2880	2880	2880	500
375	20240705	134700	541592640	2875	2875	2875	2875	60
376	20240705	134600	541420140	2875	2875	2875	2875	338
377	20240705	134500	540448390	2875	2875	2875	2875	100
378	20240705	134400	540160890	2875	2875	2875	2875	640
379	20240705	134300	538320890	2880	2880	2880	2880	0
380	20240705	134200	538320890	2880	2880	2880	2880	0
381	20240705	134100	538320890	2880	2880	2880	2880	1
382	20240705	134000	538318010	2875	2875	2875	2875	0
383	20240705	133900	538318010	2875	2875	2875	2875	0
384	20240705	133800	538318010	2875	2875	2875	2875	14
385	20240705	133700	538277760	2875	2875	2875	2875	369
386	20240705	133600	537216885	2880	2880	2880	2880	1394
387	20240705	133500	533202165	2880	2880	2880	2880	0
388	20240705	133400	533202165	2880	2880	2880	2880	94
389	20240705	133300	532931445	2880	2880	2880	2880	0
390	20240705	133200	532931445	2880	2880	2880	2880	0
391	20240705	133100	532931445	2880	2880	2880	2880	1600
392	20240705	133000	528323445	2885	2885	2885	2885	0
393	20240705	132900	528323445	2885	2885	2885	2885	0
394	20240705	132800	528323445	2885	2885	2885	2885	0
395	20240705	132700	528323445	2885	2885	2885	2885	100
396	20240705	132600	528034945	2885	2885	2885	2885	0
397	20240705	132500	528034945	2885	2885	2885	2885	0
398	20240705	132400	528034945	2885	2885	2885	2885	0
399	20240705	132300	528034945	2885	2885	2885	2885	0
400	20240705	132200	528034945	2885	2885	2885	2885	100
401	20240705	132100	527746445	2885	2885	2885	2885	0
402	20240705	132000	527746445	2885	2885	2885	2885	0
403	20240705	131900	527746445	2885	2885	2885	2885	0
404	20240705	131800	527746445	2885	2885	2885	2885	1
405	20240705	131700	527743560	2880	2880	2880	2880	800
406	20240705	131600	525439560	2880	2880	2880	2880	25
407	20240705	131500	525367560	2885	2885	2885	2885	1
408	20240705	131400	525364675	2885	2885	2885	2885	2
409	20240705	131300	525358905	2885	2885	2885	2885	347
410	20240705	131200	524357810	2885	2885	2885	2885	123
411	20240705	131100	524002955	2885	2885	2890	2885	55
412	20240705	131000	523844270	2890	2890	2890	2890	290
413	20240705	130900	523006170	2895	2885	2895	2880	10186
414	20240705	130800	493597405	2880	2880	2880	2880	0
415	20240705	130700	493597405	2880	2880	2885	2880	111
416	20240705	130600	493277675	2885	2880	2885	2880	843
417	20240705	130500	490849710	2875	2875	2875	2875	20
418	20240705	130400	490792210	2880	2880	2880	2880	0
419	20240705	130300	490792210	2880	2880	2880	2880	10
420	20240705	130200	490763410	2880	2880	2880	2880	149
421	20240705	130100	490334290	2880	2880	2880	2880	4
422	20240705	130000	490322770	2880	2880	2880	2880	991
423	20240705	125900	487468690	2880	2870	2880	2870	3067
424	20240705	125800	478650040	2870	2870	2870	2870	6
425	20240705	125700	478632820	2875	2875	2875	2875	0
426	20240705	125600	478632820	2875	2870	2875	2870	2126
427	20240705	125500	472530550	2870	2870	2870	2870	0
428	20240705	125400	472530550	2870	2870	2870	2870	300
429	20240705	125300	471669550	2870	2870	2870	2865	171
430	20240705	125200	471179035	2870	2870	2870	2870	220
431	20240705	125100	470547635	2870	2870	2870	2870	1
432	20240705	125000	470544765	2870	2870	2870	2870	60
433	20240705	124900	470372565	2865	2865	2865	2865	0
434	20240705	124800	470372565	2865	2865	2865	2865	0
435	20240705	124700	470372565	2865	2865	2865	2865	0
436	20240705	124600	470372565	2865	2865	2865	2865	1306
437	20240705	124500	466630875	2865	2865	2865	2865	212
438	20240705	124400	466023495	2860	2860	2860	2860	25
439	20240705	124300	465951995	2865	2865	2865	2865	0
440	20240705	124200	465951995	2865	2865	2865	2865	0
441	20240705	124100	465951995	2865	2865	2865	2865	0
442	20240705	124000	465951995	2865	2865	2865	2865	0
443	20240705	123900	465951995	2865	2865	2865	2865	0
444	20240705	123800	465951995	2865	2865	2865	2865	0
445	20240705	123700	465951995	2865	2865	2865	2865	0
446	20240705	123600	465951995	2865	2865	2865	2865	10
447	20240705	123500	465923345	2860	2860	2860	2860	0
448	20240705	123400	465923345	2860	2860	2860	2860	0
449	20240705	123300	465923345	2860	2860	2860	2860	0
450	20240705	123200	465923345	2860	2860	2860	2860	0
451	20240705	123100	465923345	2860	2860	2860	2860	56
452	20240705	123000	465763185	2865	2865	2865	2865	0
453	20240705	122900	465763185	2865	2865	2865	2865	0
454	20240705	122800	465763185	2865	2865	2865	2865	0
455	20240705	122700	465763185	2865	2865	2865	2865	1600
456	20240705	122600	461179185	2865	2860	2865	2860	401
457	20240705	122500	460032320	2860	2860	2860	2860	0
458	20240705	122400	460032320	2860	2860	2860	2860	17
459	20240705	122300	459983700	2860	2860	2860	2860	300
460	20240705	122200	459125700	2860	2860	2860	2860	0
461	20240705	122100	459125700	2860	2860	2860	2860	7
462	20240705	122000	459105680	2860	2860	2860	2860	507
463	20240705	121900	457655660	2860	2860	2860	2860	0
464	20240705	121800	457655660	2860	2860	2860	2860	0
465	20240705	121700	457655660	2860	2860	2860	2860	1268
466	20240705	121600	454029180	2860	2860	2860	2860	450
467	20240705	121500	452742180	2860	2860	2860	2860	164
468	20240705	121400	452273140	2865	2870	2870	2865	606
469	20240705	121300	450536900	2865	2865	2865	2865	1626
470	20240705	121200	445878410	2865	2865	2865	2865	0
471	20240705	121100	445878410	2865	2865	2865	2865	0
472	20240705	121000	445878410	2865	2865	2865	2865	0
473	20240705	120900	445878410	2865	2865	2865	2865	2004
474	20240705	120800	440136950	2865	2865	2865	2865	0
475	20240705	120700	440136950	2865	2865	2865	2865	0
476	20240705	120600	440136950	2865	2865	2865	2865	0
477	20240705	120500	440136950	2865	2865	2865	2865	1100
478	20240705	120400	436985450	2865	2865	2865	2865	0
479	20240705	120300	436985450	2865	2865	2865	2865	0
480	20240705	120200	436985450	2865	2865	2865	2865	0
481	20240705	120100	436985450	2865	2865	2865	2865	0
482	20240705	120000	436985450	2865	2865	2865	2865	0
483	20240705	115900	436985450	2865	2865	2865	2865	0
484	20240705	115800	436985450	2865	2865	2865	2865	0
485	20240705	115700	436985450	2865	2865	2865	2865	0
486	20240705	115600	436985450	2865	2865	2865	2865	0
487	20240705	115500	436985450	2865	2865	2865	2865	0
488	20240705	115400	436985450	2865	2865	2865	2865	0
489	20240705	115300	436985450	2865	2865	2865	2865	12
490	20240705	115200	436951070	2865	2865	2865	2865	0
491	20240705	115100	436951070	2865	2865	2865	2865	200
492	20240705	115000	436378070	2860	2860	2860	2860	0
493	20240705	114900	436378070	2860	2860	2860	2860	0
494	20240705	114800	436378070	2860	2860	2860	2860	95
495	20240705	114700	436106370	2860	2860	2860	2860	500
496	20240705	114600	434676370	2860	2860	2860	2860	346
497	20240705	114500	433686810	2860	2860	2860	2860	0
498	20240705	114400	433686810	2860	2860	2860	2860	0
499	20240705	114300	433686810	2860	2860	2860	2860	0
500	20240705	114200	433686810	2860	2860	2860	2860	250
501	20240705	114100	432971810	2860	2860	2860	2860	100
502	20240705	114000	432685810	2865	2865	2865	2865	60
503	20240705	113900	432513910	2865	2865	2865	2865	1
504	20240705	113800	432511045	2860	2860	2860	2860	70
505	20240705	113700	432310845	2860	2860	2860	2860	0
506	20240705	113600	432310845	2860	2860	2860	2860	1000
507	20240705	113500	429450845	2865	2865	2865	2865	0
508	20240705	113400	429450845	2865	2865	2865	2865	0
509	20240705	113300	429450845	2865	2865	2865	2865	0
510	20240705	113200	429450845	2865	2865	2865	2865	0
511	20240705	113100	429450845	2865	2860	2865	2860	780
512	20240705	113000	427218225	2865	2865	2865	2865	2005
513	20240705	112900	421473900	2865	2865	2865	2865	0
514	20240705	112800	421473900	2865	2865	2865	2865	126
515	20240705	112700	421112910	2865	2865	2865	2865	5
516	20240705	112600	421098585	2870	2870	2870	2870	0
517	20240705	112500	421098585	2870	2865	2870	2865	59
518	20240705	112400	420929500	2870	2870	2870	2870	1
519	20240705	112300	420926630	2865	2865	2865	2865	2
520	20240705	112200	420920900	2870	2870	2870	2870	500
521	20240705	112100	419485900	2870	2870	2870	2870	4
522	20240705	112000	419474420	2870	2870	2870	2870	1
523	20240705	111900	419471550	2865	2865	2865	2865	0
524	20240705	111800	419471550	2865	2865	2865	2865	727
525	20240705	111700	417388695	2865	2865	2865	2865	1
526	20240705	111600	417385830	2865	2865	2865	2865	0
527	20240705	111500	417385830	2865	2865	2865	2865	0
528	20240705	111400	417385830	2865	2865	2865	2865	0
529	20240705	111300	417385830	2865	2865	2865	2865	90
530	20240705	111200	417127980	2865	2860	2865	2860	12
531	20240705	111100	417093605	2860	2860	2860	2860	20
532	20240705	111000	417036405	2855	2855	2855	2855	105
533	20240705	110900	416736630	2855	2855	2855	2855	0
534	20240705	110800	416736630	2855	2850	2855	2850	61
535	20240705	110700	416562525	2855	2855	2855	2855	50
536	20240705	110600	416419775	2850	2855	2855	2850	130
537	20240705	110500	416049125	2855	2855	2855	2850	1027
538	20240705	110400	413117130	2850	2850	2850	2850	0
539	20240705	110300	413117130	2850	2850	2850	2850	0
540	20240705	110200	413117130	2850	2850	2850	2850	1601
541	20240705	110100	408554280	2855	2850	2855	2850	2962
542	20240705	110000	400112575	2850	2850	2850	2850	2121
543	20240705	105900	394067725	2850	2850	2850	2845	6128
544	20240705	105800	376602940	2850	2850	2850	2850	181
545	20240705	105700	376087090	2855	2855	2855	2855	0
546	20240705	105600	376087090	2855	2855	2855	2855	400
547	20240705	105500	374945090	2855	2855	2855	2855	0
548	20240705	105400	374945090	2855	2855	2855	2855	3
549	20240705	105300	374936525	2850	2850	2850	2850	3
550	20240705	105200	374927975	2855	2855	2855	2855	0
551	20240705	105100	374927975	2855	2855	2855	2855	0
552	20240705	105000	374927975	2855	2855	2855	2855	501
553	20240705	104900	373497620	2850	2850	2850	2850	0
554	20240705	104800	373497620	2850	2860	2860	2850	669
555	20240705	104700	371590960	2865	2850	2865	2850	4
556	20240705	104600	371579535	2850	2850	2850	2850	5
557	20240705	104500	371565285	2850	2850	2850	2850	100
558	20240705	104400	371280285	2850	2855	2855	2850	11807
559	20240705	104300	337588160	2855	2865	2865	2855	10588
560	20240705	104200	307298810	2865	2865	2865	2865	0
561	20240705	104100	307298810	2865	2865	2865	2865	10
562	20240705	104000	307270160	2865	2865	2870	2865	202
563	20240705	103900	306691425	2865	2865	2865	2865	3
564	20240705	103800	306682830	2860	2860	2860	2860	0
565	20240705	103700	306682830	2860	2860	2860	2860	0
566	20240705	103600	306682830	2860	2860	2860	2860	269
567	20240705	103500	305913490	2870	2860	2870	2860	9
568	20240705	103400	305887730	2865	2860	2865	2860	1009
569	20240705	103300	302998100	2865	2865	2865	2865	500
570	20240705	103200	301565600	2860	2860	2860	2860	213
571	20240705	103100	300956420	2865	2865	2865	2865	197
572	20240705	103000	300392015	2870	2870	2870	2870	50
573	20240705	102900	300248515	2865	2865	2865	2865	30
574	20240705	102800	300162565	2865	2865	2865	2865	231
575	20240705	102700	299500750	2865	2865	2865	2865	0
576	20240705	102600	299500750	2865	2860	2875	2860	345
577	20240705	102500	298512655	2870	2860	2870	2860	882
578	20240705	102400	295982230	2865	2865	2865	2865	1
579	20240705	102300	295979365	2865	2865	2865	2865	253
580	20240705	102200	295254520	2865	2865	2865	2865	0
581	20240705	102100	295254520	2865	2865	2865	2865	100
582	20240705	102000	294968020	2865	2865	2865	2865	55
583	20240705	101900	294810445	2865	2865	2865	2865	100
584	20240705	101800	294523945	2865	2865	2865	2865	2204
585	20240705	101700	288209485	2865	2865	2865	2865	2
586	20240705	101600	288203755	2870	2870	2870	2870	1
587	20240705	101500	288200885	2875	2870	2875	2870	11
588	20240705	101400	288169305	2870	2870	2870	2870	91
589	20240705	101300	287908135	2865	2865	2865	2865	0
590	20240705	101200	287908135	2865	2865	2865	2865	66
591	20240705	101100	287719045	2865	2870	2870	2865	3300
592	20240705	101000	278258190	2870	2870	2870	2870	4
593	20240705	100900	278246710	2870	2870	2870	2870	101
594	20240705	100800	277956840	2870	2875	2880	2870	1023
595	20240705	100700	275020735	2880	2870	2880	2870	2775
596	20240705	100600	267046105	2870	2865	2870	2865	1408
597	20240705	100500	263005620	2870	2870	2870	2870	95
598	20240705	100400	262732970	2870	2870	2870	2870	197
599	20240705	100300	262167580	2870	2870	2870	2870	2
600	20240705	100200	262161840	2865	2870	2870	2865	4158
601	20240705	100100	250242660	2875	2875	2875	2875	0
602	20240705	100000	250242660	2875	2875	2875	2875	2
603	20240705	095900	250236910	2875	2870	2875	2870	2
604	20240705	095800	250231165	2870	2875	2875	2870	4
605	20240705	095700	250219670	2870	2870	2870	2870	554
606	20240705	095600	248629690	2870	2870	2870	2870	11
607	20240705	095500	248598120	2870	2870	2875	2870	111
608	20240705	095400	248279505	2870	2870	2875	2870	302
609	20240705	095300	247411760	2875	2870	2875	2870	525
610	20240705	095200	245904905	2875	2875	2875	2875	0
611	20240705	095100	245904905	2875	2875	2875	2875	1
612	20240705	095000	245902030	2870	2870	2870	2870	1546
613	20240705	094900	241465010	2865	2865	2865	2865	0
614	20240705	094800	241465010	2865	2860	2865	2860	21176
615	20240705	094700	180797660	2865	2860	2865	2860	5541
616	20240705	094600	164925195	2865	2860	2865	2860	11428
617	20240705	094500	132188205	2860	2870	2870	2860	2757
618	20240705	094400	124296130	2865	2855	2865	2855	4030
619	20240705	094300	112761240	2855	2855	2855	2855	801
620	20240705	094200	110474385	2855	2855	2855	2855	200
621	20240705	094100	109903385	2855	2855	2855	2855	100
622	20240705	094000	109617885	2855	2855	2855	2850	272
623	20240705	093900	108841540	2850	2850	2850	2850	0
624	20240705	093800	108841540	2850	2855	2855	2850	5267
625	20240705	093700	93815910	2855	2855	2855	2855	0
626	20240705	093600	93815910	2855	2855	2855	2855	138
627	20240705	093500	93421920	2855	2855	2855	2855	0
628	20240705	093400	93421920	2855	2860	2860	2855	3099
629	20240705	093300	84564250	2865	2860	2865	2860	373
630	20240705	093200	83497460	2860	2860	2860	2860	0
631	20240705	093100	83497460	2860	2860	2860	2860	132
632	20240705	093000	83119940	2860	2860	2865	2860	334
633	20240705	092900	82164690	2860	2860	2860	2860	1000
634	20240705	092800	79304690	2865	2865	2865	2865	0
635	20240705	092700	79304690	2865	2865	2870	2865	23
636	20240705	092600	79238785	2865	2865	2865	2865	698
637	20240705	092500	77239015	2860	2865	2865	2860	501
638	20240705	092400	75806150	2860	2860	2860	2860	698
639	20240705	092300	73809870	2855	2855	2855	2855	2
640	20240705	092200	73804160	2855	2860	2860	2855	279
641	20240705	092100	73007220	2860	2860	2870	2860	2439
642	20240705	092000	66030575	2865	2865	2865	2860	932
643	20240705	091900	63362380	2870	2870	2870	2870	0
644	20240705	091800	63362380	2870	2870	2870	2870	205
645	20240705	091700	62774030	2870	2865	2870	2865	401
646	20240705	091600	61624160	2865	2865	2870	2860	529
647	20240705	091500	60110590	2865	2865	2875	2865	1387
648	20240705	091400	56134315	2865	2860	2865	2860	56
649	20240705	091300	55974150	2860	2860	2860	2860	361
650	20240705	091200	54941690	2860	2860	2860	2860	975
651	20240705	091100	52153190	2860	2860	2860	2860	607
652	20240705	091000	50417170	2860	2860	2860	2860	0
653	20240705	090900	50417170	2860	2860	2860	2860	1
654	20240705	090800	50414310	2865	2865	2865	2865	501
655	20240705	090700	48978945	2865	2865	2865	2865	16
656	20240705	090600	48933105	2860	2860	2860	2860	0
657	20240705	090500	48933105	2860	2865	2865	2860	874
658	20240705	090400	46431595	2875	2875	2875	2875	0
659	20240705	090300	46431595	2875	2875	2875	2875	20
660	20240705	090200	46374095	2855	2865	2865	2855	2247
661	20240705	090100	39947195	2880	2875	2880	2875	127
662	20240705	090000	39582065	2890	2860	2890	2860	13839