KissMeData/082850/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	200000	385043520	2850	2850	2850	2850	8668
3	20240708	195900	385043520	2850	2850	2850	2850	0
4	20240708	195800	385043520	2850	2850	2850	2850	0
5	20240708	195700	385043520	2850	2850	2850	2850	0
6	20240708	195600	385043520	2850	2850	2850	2850	0
7	20240708	195500	385043520	2850	2850	2850	2850	0
8	20240708	195400	385043520	2850	2850	2850	2850	0
9	20240708	195300	385043520	2850	2850	2850	2850	0
10	20240708	195200	385043520	2850	2850	2850	2850	0
11	20240708	195100	385043520	2850	2850	2850	2850	0
12	20240708	195000	385043520	2850	2850	2850	2850	0
13	20240708	194900	385043520	2850	2850	2850	2850	0
14	20240708	194800	385043520	2850	2850	2850	2850	0
15	20240708	194700	385043520	2850	2850	2850	2850	0
16	20240708	194600	385043520	2850	2850	2850	2850	0
17	20240708	194500	385043520	2850	2850	2850	2850	0
18	20240708	194400	385043520	2850	2850	2850	2850	0
19	20240708	194300	385043520	2850	2850	2850	2850	0
20	20240708	194200	385043520	2850	2850	2850	2850	0
21	20240708	194100	385043520	2850	2850	2850	2850	0
22	20240708	194000	385043520	2850	2850	2850	2850	0
23	20240708	193900	385043520	2850	2850	2850	2850	0
24	20240708	193800	385043520	2850	2850	2850	2850	0
25	20240708	193700	385043520	2850	2850	2850	2850	0
26	20240708	193600	385043520	2850	2850	2850	2850	0
27	20240708	193500	385043520	2850	2850	2850	2850	0
28	20240708	193400	385043520	2850	2850	2850	2850	0
29	20240708	193300	385043520	2850	2850	2850	2850	0
30	20240708	193200	385043520	2850	2850	2850	2850	0
31	20240708	193100	385043520	2850	2850	2850	2850	0
32	20240708	193000	385043520	2850	2850	2850	2850	8668
33	20240708	192900	385043520	2850	2850	2850	2850	0
34	20240708	192800	385043520	2850	2850	2850	2850	0
35	20240708	192700	385043520	2850	2850	2850	2850	0
36	20240708	192600	385043520	2850	2850	2850	2850	0
37	20240708	192500	385043520	2850	2850	2850	2850	0
38	20240708	192400	385043520	2850	2850	2850	2850	0
39	20240708	192300	385043520	2850	2850	2850	2850	0
40	20240708	192200	385043520	2850	2850	2850	2850	0
41	20240708	192100	385043520	2850	2850	2850	2850	0
42	20240708	192000	385043520	2850	2850	2850	2850	0
43	20240708	191900	385043520	2850	2850	2850	2850	0
44	20240708	191800	385043520	2850	2850	2850	2850	0
45	20240708	191700	385043520	2850	2850	2850	2850	0
46	20240708	191600	385043520	2850	2850	2850	2850	0
47	20240708	191500	385043520	2850	2850	2850	2850	0
48	20240708	191400	385043520	2850	2850	2850	2850	0
49	20240708	191300	385043520	2850	2850	2850	2850	0
50	20240708	191200	385043520	2850	2850	2850	2850	0
51	20240708	191100	385043520	2850	2850	2850	2850	0
52	20240708	191000	385043520	2850	2850	2850	2850	0
53	20240708	190900	385043520	2850	2850	2850	2850	0
54	20240708	190800	385043520	2850	2850	2850	2850	0
55	20240708	190700	385043520	2850	2850	2850	2850	0
56	20240708	190600	385043520	2850	2850	2850	2850	0
57	20240708	190500	385043520	2850	2850	2850	2850	0
58	20240708	190400	385043520	2850	2850	2850	2850	0
59	20240708	190300	385043520	2850	2850	2850	2850	0
60	20240708	190200	385043520	2850	2850	2850	2850	0
61	20240708	190100	385043520	2850	2850	2850	2850	0
62	20240708	190000	385043520	2850	2850	2850	2850	8668
63	20240708	185900	385043520	2850	2850	2850	2850	0
64	20240708	185800	385043520	2850	2850	2850	2850	0
65	20240708	185700	385043520	2850	2850	2850	2850	0
66	20240708	185600	385043520	2850	2850	2850	2850	0
67	20240708	185500	385043520	2850	2850	2850	2850	0
68	20240708	185400	385043520	2850	2850	2850	2850	0
69	20240708	185300	385043520	2850	2850	2850	2850	0
70	20240708	185200	385043520	2850	2850	2850	2850	0
71	20240708	185100	385043520	2850	2850	2850	2850	0
72	20240708	185000	385043520	2850	2850	2850	2850	0
73	20240708	184900	385043520	2850	2850	2850	2850	0
74	20240708	184800	385043520	2850	2850	2850	2850	0
75	20240708	184700	385043520	2850	2850	2850	2850	0
76	20240708	184600	385043520	2850	2850	2850	2850	0
77	20240708	184500	385043520	2850	2850	2850	2850	0
78	20240708	184400	385043520	2850	2850	2850	2850	0
79	20240708	184300	385043520	2850	2850	2850	2850	0
80	20240708	184200	385043520	2850	2850	2850	2850	0
81	20240708	184100	385043520	2850	2850	2850	2850	0
82	20240708	184000	385043520	2850	2850	2850	2850	0
83	20240708	183900	385043520	2850	2850	2850	2850	0
84	20240708	183800	385043520	2850	2850	2850	2850	0
85	20240708	183700	385043520	2850	2850	2850	2850	0
86	20240708	183600	385043520	2850	2850	2850	2850	0
87	20240708	183500	385043520	2850	2850	2850	2850	0
88	20240708	183400	385043520	2850	2850	2850	2850	0
89	20240708	183300	385043520	2850	2850	2850	2850	0
90	20240708	183200	385043520	2850	2850	2850	2850	0
91	20240708	183100	385043520	2850	2850	2850	2850	0
92	20240708	183000	385043520	2850	2850	2850	2850	8668
93	20240708	182900	385043520	2850	2850	2850	2850	0
94	20240708	182800	385043520	2850	2850	2850	2850	0
95	20240708	182700	385043520	2850	2850	2850	2850	0
96	20240708	182600	385043520	2850	2850	2850	2850	0
97	20240708	182500	385043520	2850	2850	2850	2850	0
98	20240708	182400	385043520	2850	2850	2850	2850	0
99	20240708	182300	385043520	2850	2850	2850	2850	0
100	20240708	182200	385043520	2850	2850	2850	2850	0
101	20240708	182100	385043520	2850	2850	2850	2850	0
102	20240708	182000	385043520	2850	2850	2850	2850	0
103	20240708	181900	385043520	2850	2850	2850	2850	0
104	20240708	181800	385043520	2850	2850	2850	2850	0
105	20240708	181700	385043520	2850	2850	2850	2850	0
106	20240708	181600	385043520	2850	2850	2850	2850	0
107	20240708	181500	385043520	2850	2850	2850	2850	0
108	20240708	181400	385043520	2850	2850	2850	2850	0
109	20240708	181300	385043520	2850	2850	2850	2850	0
110	20240708	181200	385043520	2850	2850	2850	2850	0
111	20240708	181100	385043520	2850	2850	2850	2850	0
112	20240708	181000	385043520	2850	2850	2850	2850	0
113	20240708	180900	385043520	2850	2850	2850	2850	0
114	20240708	180800	385043520	2850	2850	2850	2850	0
115	20240708	180700	385043520	2850	2850	2850	2850	0
116	20240708	180600	385043520	2850	2850	2850	2850	0
117	20240708	180500	385043520	2850	2850	2850	2850	0
118	20240708	180400	385043520	2850	2850	2850	2850	0
119	20240708	180300	385043520	2850	2850	2850	2850	0
120	20240708	180200	385043520	2850	2850	2850	2850	0
121	20240708	180100	385043520	2850	2850	2850	2850	0
122	20240708	180000	385043520	2850	2850	2850	2850	8668
123	20240708	175900	385043520	2850	2850	2850	2850	0
124	20240708	175800	385043520	2850	2850	2850	2850	0
125	20240708	175700	385043520	2850	2850	2850	2850	0
126	20240708	175600	385043520	2850	2850	2850	2850	0
127	20240708	175500	385043520	2850	2850	2850	2850	0
128	20240708	175400	385043520	2850	2850	2850	2850	0
129	20240708	175300	385043520	2850	2850	2850	2850	0
130	20240708	175200	385043520	2850	2850	2850	2850	0
131	20240708	175100	385043520	2850	2850	2850	2850	0
132	20240708	175000	385043520	2850	2850	2850	2850	0
133	20240708	174900	385043520	2850	2850	2850	2850	0
134	20240708	174800	385043520	2850	2850	2850	2850	0
135	20240708	174700	385043520	2850	2850	2850	2850	0
136	20240708	174600	385043520	2850	2850	2850	2850	0
137	20240708	174500	385043520	2850	2850	2850	2850	0
138	20240708	174400	385043520	2850	2850	2850	2850	0
139	20240708	174300	385043520	2850	2850	2850	2850	0
140	20240708	174200	385043520	2850	2850	2850	2850	0
141	20240708	174100	385043520	2850	2850	2850	2850	0
142	20240708	174000	385043520	2850	2850	2850	2850	0
143	20240708	173900	385043520	2850	2850	2850	2850	0
144	20240708	173800	385043520	2850	2850	2850	2850	0
145	20240708	173700	385043520	2850	2850	2850	2850	0
146	20240708	173600	385043520	2850	2850	2850	2850	0
147	20240708	173500	385043520	2850	2850	2850	2850	0
148	20240708	173400	385043520	2850	2850	2850	2850	0
149	20240708	173300	385043520	2850	2850	2850	2850	0
150	20240708	173200	385043520	2850	2850	2850	2850	0
151	20240708	173100	385043520	2850	2850	2850	2850	0
152	20240708	173000	385043520	2850	2850	2850	2850	8668
153	20240708	172900	385043520	2850	2850	2850	2850	0
154	20240708	172800	385043520	2850	2850	2850	2850	0
155	20240708	172700	385043520	2850	2850	2850	2850	0
156	20240708	172600	385043520	2850	2850	2850	2850	0
157	20240708	172500	385043520	2850	2850	2850	2850	0
158	20240708	172400	385043520	2850	2850	2850	2850	0
159	20240708	172300	385043520	2850	2850	2850	2850	0
160	20240708	172200	385043520	2850	2850	2850	2850	0
161	20240708	172100	385043520	2850	2850	2850	2850	0
162	20240708	172000	385043520	2850	2850	2850	2850	0
163	20240708	171900	385043520	2850	2850	2850	2850	0
164	20240708	171800	385043520	2850	2850	2850	2850	0
165	20240708	171700	385043520	2850	2850	2850	2850	0
166	20240708	171600	385043520	2850	2850	2850	2850	0
167	20240708	171500	385043520	2850	2850	2850	2850	0
168	20240708	171400	385043520	2850	2850	2850	2850	0
169	20240708	171300	385043520	2850	2850	2850	2850	0
170	20240708	171200	385043520	2850	2850	2850	2850	0
171	20240708	171100	385043520	2850	2850	2850	2850	0
172	20240708	171000	385043520	2850	2850	2850	2850	0
173	20240708	170900	385043520	2850	2850	2850	2850	0
174	20240708	170800	385043520	2850	2850	2850	2850	0
175	20240708	170700	385043520	2850	2850	2850	2850	0
176	20240708	170600	385043520	2850	2850	2850	2850	0
177	20240708	170500	385043520	2850	2850	2850	2850	0
178	20240708	170400	385043520	2850	2850	2850	2850	0
179	20240708	170300	385043520	2850	2850	2850	2850	0
180	20240708	170200	385043520	2850	2850	2850	2850	0
181	20240708	170100	385043520	2850	2850	2850	2850	0
182	20240708	170000	385043520	2850	2850	2850	2850	8668
183	20240708	165900	385043520	2850	2850	2850	2850	0
184	20240708	165800	385043520	2850	2850	2850	2850	0
185	20240708	165700	385043520	2850	2850	2850	2850	0
186	20240708	165600	385043520	2850	2850	2850	2850	0
187	20240708	165500	385043520	2850	2850	2850	2850	0
188	20240708	165400	385043520	2850	2850	2850	2850	0
189	20240708	165300	385043520	2850	2850	2850	2850	0
190	20240708	165200	385043520	2850	2850	2850	2850	0
191	20240708	165100	385043520	2850	2850	2850	2850	0
192	20240708	165000	385043520	2850	2850	2850	2850	0
193	20240708	164900	385043520	2850	2850	2850	2850	0
194	20240708	164800	385043520	2850	2850	2850	2850	0
195	20240708	164700	385043520	2850	2850	2850	2850	0
196	20240708	164600	385043520	2850	2850	2850	2850	0
197	20240708	164500	385043520	2850	2850	2850	2850	0
198	20240708	164400	385043520	2850	2850	2850	2850	0
199	20240708	164300	385043520	2850	2850	2850	2850	0
200	20240708	164200	385043520	2850	2850	2850	2850	0
201	20240708	164100	385043520	2850	2850	2850	2850	0
202	20240708	164000	385043520	2850	2850	2850	2850	0
203	20240708	163900	385043520	2850	2850	2850	2850	0
204	20240708	163800	385043520	2850	2850	2850	2850	0
205	20240708	163700	385043520	2850	2850	2850	2850	0
206	20240708	163600	385043520	2850	2850	2850	2850	0
207	20240708	163500	385043520	2850	2850	2850	2850	0
208	20240708	163400	385043520	2850	2850	2850	2850	0
209	20240708	163300	385043520	2850	2850	2850	2850	0
210	20240708	163200	385043520	2850	2850	2850	2850	0
211	20240708	163100	385043520	2850	2850	2850	2850	0
212	20240708	163000	385043520	2850	2850	2850	2850	8668
213	20240708	162900	385043520	2850	2850	2850	2850	0
214	20240708	162800	385043520	2850	2850	2850	2850	0
215	20240708	162700	385043520	2850	2850	2850	2850	0
216	20240708	162600	385043520	2850	2850	2850	2850	0
217	20240708	162500	385043520	2850	2850	2850	2850	0
218	20240708	162400	385043520	2850	2850	2850	2850	0
219	20240708	162300	385043520	2850	2850	2850	2850	0
220	20240708	162200	385043520	2850	2850	2850	2850	0
221	20240708	162100	385043520	2850	2850	2850	2850	0
222	20240708	162000	385043520	2850	2850	2850	2850	0
223	20240708	161900	385043520	2850	2850	2850	2850	0
224	20240708	161800	385043520	2850	2850	2850	2850	0
225	20240708	161700	385043520	2850	2850	2850	2850	0
226	20240708	161600	385043520	2850	2850	2850	2850	0
227	20240708	161500	385043520	2850	2850	2850	2850	0
228	20240708	161400	385043520	2850	2850	2850	2850	0
229	20240708	161300	385043520	2850	2850	2850	2850	0
230	20240708	161200	385043520	2850	2850	2850	2850	0
231	20240708	161100	385043520	2850	2850	2850	2850	0
232	20240708	161000	385043520	2850	2850	2850	2850	0
233	20240708	160900	385043520	2850	2850	2850	2850	0
234	20240708	160800	385043520	2850	2850	2850	2850	0
235	20240708	160700	385043520	2850	2850	2850	2850	0
236	20240708	160600	385043520	2850	2850	2850	2850	0
237	20240708	160500	385043520	2850	2850	2850	2850	0
238	20240708	160400	385043520	2850	2850	2850	2850	0
239	20240708	160300	385043520	2850	2850	2850	2850	0
240	20240708	160200	385043520	2850	2850	2850	2850	0
241	20240708	160100	385043520	2850	2850	2850	2850	0
242	20240708	160000	385043520	2850	2850	2850	2850	8668
243	20240708	155900	385043520	2850	2850	2850	2850	0
244	20240708	155800	385043520	2850	2850	2850	2850	0
245	20240708	155700	385043520	2850	2850	2850	2850	0
246	20240708	155600	385043520	2850	2850	2850	2850	0
247	20240708	155500	385043520	2850	2850	2850	2850	0
248	20240708	155400	385043520	2850	2850	2850	2850	0
249	20240708	155300	385043520	2850	2850	2850	2850	0
250	20240708	155200	385043520	2850	2850	2850	2850	0
251	20240708	155100	385043520	2850	2850	2850	2850	0
252	20240708	155000	385043520	2850	2850	2850	2850	0
253	20240708	154900	385043520	2850	2850	2850	2850	0
254	20240708	154800	385043520	2850	2850	2850	2850	0
255	20240708	154700	385043520	2850	2850	2850	2850	0
256	20240708	154600	385043520	2850	2850	2850	2850	0
257	20240708	154500	385043520	2850	2850	2850	2850	0
258	20240708	154400	385043520	2850	2850	2850	2850	0
259	20240708	154300	385043520	2850	2850	2850	2850	0
260	20240708	154200	385043520	2850	2850	2850	2850	0
261	20240708	154100	385043520	2850	2850	2850	2850	0
262	20240708	154000	385043520	2850	2850	2850	2850	0
263	20240708	153900	385043520	2850	2850	2850	2850	0
264	20240708	153800	385043520	2850	2850	2850	2850	0
265	20240708	153700	385043520	2850	2850	2850	2850	0
266	20240708	153600	385043520	2850	2850	2850	2850	0
267	20240708	153500	385043520	2850	2850	2850	2850	0
268	20240708	153400	385043520	2850	2850	2850	2850	0
269	20240708	153300	385043520	2850	2850	2850	2850	0
270	20240708	153200	385043520	2850	2850	2850	2850	0
271	20240708	153100	385043520	2850	2850	2850	2850	0
272	20240708	153000	385043520	2850	2850	2850	2850	17336
273	20240708	152900	360339720	2850	2850	2850	2850	0
274	20240708	152800	360339720	2850	2850	2850	2850	0
275	20240708	152700	360339720	2850	2850	2850	2850	0
276	20240708	152600	360339720	2850	2850	2850	2850	0
277	20240708	152500	360339720	2850	2850	2850	2850	0
278	20240708	152400	360339720	2850	2850	2850	2850	0
279	20240708	152300	360339720	2850	2850	2850	2850	0
280	20240708	152200	360339720	2850	2850	2850	2850	0
281	20240708	152100	360339720	2850	2850	2850	2850	0
282	20240708	152000	360339720	2850	2850	2850	2850	0
283	20240708	151900	360339720	2850	2855	2855	2850	2224
284	20240708	151800	354000055	2850	2855	2855	2850	1192
285	20240708	151700	350602850	2855	2855	2855	2855	0
286	20240708	151600	350602850	2855	2855	2855	2855	100
287	20240708	151500	350317350	2855	2850	2855	2850	2
288	20240708	151400	350311645	2850	2850	2850	2850	0
289	20240708	151300	350311645	2850	2850	2850	2850	3000
290	20240708	151200	341761645	2850	2850	2850	2850	496
291	20240708	151100	340348045	2850	2850	2850	2850	0
292	20240708	151000	340348045	2850	2850	2850	2850	2
293	20240708	150900	340342345	2855	2855	2855	2855	0
294	20240708	150800	340342345	2855	2855	2855	2855	0
295	20240708	150700	340342345	2855	2855	2855	2855	15
296	20240708	150600	340299520	2855	2855	2855	2855	0
297	20240708	150500	340299520	2855	2855	2855	2855	1808
298	20240708	150400	335137680	2855	2855	2855	2855	0
299	20240708	150300	335137680	2855	2855	2855	2855	0
300	20240708	150200	335137680	2855	2855	2855	2855	297
301	20240708	150100	334289745	2860	2855	2860	2855	1027
302	20240708	150000	331357025	2860	2860	2860	2860	0
303	20240708	145900	331357025	2860	2860	2860	2860	1037
304	20240708	145800	328391205	2855	2855	2855	2855	4
305	20240708	145700	328379785	2855	2855	2855	2855	0
306	20240708	145600	328379785	2855	2855	2855	2855	0
307	20240708	145500	328379785	2855	2855	2855	2855	337
308	20240708	145400	327417650	2855	2855	2855	2855	500
309	20240708	145300	325990150	2855	2855	2855	2855	0
310	20240708	145200	325990150	2855	2855	2855	2855	799
311	20240708	145100	323709005	2860	2860	2860	2860	0
312	20240708	145000	323709005	2860	2860	2860	2860	200
313	20240708	144900	323137005	2855	2855	2855	2855	0
314	20240708	144800	323137005	2855	2855	2855	2855	35
315	20240708	144700	323037080	2855	2855	2855	2855	0
316	20240708	144600	323037080	2855	2860	2860	2855	13
317	20240708	144500	322999960	2855	2855	2855	2855	0
318	20240708	144400	322999960	2855	2855	2855	2855	0
319	20240708	144300	322999960	2855	2855	2855	2855	0
320	20240708	144200	322999960	2855	2855	2855	2855	0
321	20240708	144100	322999960	2855	2855	2855	2855	489
322	20240708	144000	321603865	2855	2855	2855	2855	0
323	20240708	143900	321603865	2855	2855	2855	2855	0
324	20240708	143800	321603865	2855	2855	2855	2855	45
325	20240708	143700	321475390	2850	2850	2850	2850	0
326	20240708	143600	321475390	2850	2850	2850	2850	501
327	20240708	143500	320047540	2850	2850	2850	2850	0
328	20240708	143400	320047540	2850	2850	2850	2850	0
329	20240708	143300	320047540	2850	2850	2850	2850	40
330	20240708	143200	319933540	2855	2850	2855	2850	6844
331	20240708	143100	300428135	2855	2855	2855	2855	184
332	20240708	143000	299902815	2855	2855	2855	2855	30
333	20240708	142900	299817165	2855	2855	2855	2855	0
334	20240708	142800	299817165	2855	2855	2855	2855	0
335	20240708	142700	299817165	2855	2855	2855	2855	2
336	20240708	142600	299811455	2855	2855	2855	2855	30
337	20240708	142500	299725805	2855	2855	2855	2855	0
338	20240708	142400	299725805	2855	2855	2855	2855	0
339	20240708	142300	299725805	2855	2855	2855	2855	0
340	20240708	142200	299725805	2855	2855	2855	2855	12
341	20240708	142100	299691545	2855	2855	2855	2855	0
342	20240708	142000	299691545	2855	2855	2855	2855	0
343	20240708	141900	299691545	2855	2855	2855	2855	0
344	20240708	141800	299691545	2855	2855	2855	2855	0
345	20240708	141700	299691545	2855	2855	2855	2855	0
346	20240708	141600	299691545	2855	2855	2855	2855	0
347	20240708	141500	299691545	2855	2855	2855	2855	0
348	20240708	141400	299691545	2855	2855	2855	2855	0
349	20240708	141300	299691545	2855	2855	2855	2855	0
350	20240708	141200	299691545	2855	2855	2855	2855	0
351	20240708	141100	299691545	2855	2855	2855	2855	9
352	20240708	141000	299665850	2860	2860	2860	2860	0
353	20240708	140900	299665850	2860	2860	2860	2860	1
354	20240708	140800	299662990	2855	2855	2855	2855	1
355	20240708	140700	299660135	2860	2855	2860	2850	1798
356	20240708	140600	294535765	2855	2855	2855	2855	0
357	20240708	140500	294535765	2855	2855	2855	2855	1
358	20240708	140400	294532910	2855	2855	2855	2855	0
359	20240708	140300	294532910	2855	2855	2855	2855	0
360	20240708	140200	294532910	2855	2855	2855	2855	0
361	20240708	140100	294532910	2855	2855	2855	2855	0
362	20240708	140000	294532910	2855	2855	2855	2855	0
363	20240708	135900	294532910	2855	2855	2855	2855	0
364	20240708	135800	294532910	2855	2855	2855	2855	0
365	20240708	135700	294532910	2855	2855	2855	2855	200
366	20240708	135600	293961910	2860	2860	2860	2860	0
367	20240708	135500	293961910	2860	2850	2860	2850	868
368	20240708	135400	291488090	2850	2850	2850	2850	316
369	20240708	135300	290587490	2850	2850	2850	2850	150
370	20240708	135200	290159990	2855	2855	2855	2855	235
371	20240708	135100	289489065	2860	2860	2860	2860	132
372	20240708	135000	289111545	2860	2860	2860	2860	0
373	20240708	134900	289111545	2860	2860	2860	2860	0
374	20240708	134800	289111545	2860	2860	2860	2860	2
375	20240708	134700	289105825	2855	2855	2855	2855	350
376	20240708	134600	288106575	2855	2855	2855	2855	7
377	20240708	134500	288086590	2855	2855	2855	2855	1003
378	20240708	134400	285223025	2860	2860	2860	2860	0
379	20240708	134300	285223025	2860	2855	2860	2855	2496
380	20240708	134200	278096935	2855	2855	2855	2855	101
381	20240708	134100	277808580	2850	2850	2850	2850	118
382	20240708	134000	277472280	2850	2850	2850	2850	0
383	20240708	133900	277472280	2850	2850	2850	2850	0
384	20240708	133800	277472280	2850	2850	2850	2850	205
385	20240708	133700	276888030	2850	2850	2850	2850	17
386	20240708	133600	276839580	2855	2855	2855	2855	102
387	20240708	133500	276548370	2855	2855	2855	2855	76
388	20240708	133400	276331390	2855	2855	2855	2855	0
389	20240708	133300	276331390	2855	2855	2855	2855	0
390	20240708	133200	276331390	2855	2855	2855	2855	0
391	20240708	133100	276331390	2855	2855	2860	2855	203
392	20240708	133000	275750820	2860	2855	2860	2855	4003
393	20240708	132900	264322245	2855	2855	2855	2855	0
394	20240708	132800	264322245	2855	2855	2855	2855	0
395	20240708	132700	264322245	2855	2855	2855	2855	0
396	20240708	132600	264322245	2855	2855	2855	2855	0
397	20240708	132500	264322245	2855	2855	2855	2855	0
398	20240708	132400	264322245	2855	2855	2855	2855	0
399	20240708	132300	264322245	2855	2855	2855	2855	7
400	20240708	132200	264302260	2855	2855	2855	2855	0
401	20240708	132100	264302260	2855	2855	2855	2855	0
402	20240708	132000	264302260	2855	2855	2855	2855	89
403	20240708	131900	264048165	2855	2855	2855	2855	91
404	20240708	131800	263788360	2855	2855	2855	2855	5
405	20240708	131700	263774085	2855	2855	2855	2855	0
406	20240708	131600	263774085	2855	2855	2855	2855	0
407	20240708	131500	263774085	2855	2855	2855	2855	0
408	20240708	131400	263774085	2855	2855	2855	2855	0
409	20240708	131300	263774085	2855	2855	2855	2855	970
410	20240708	131200	261004735	2855	2855	2855	2855	513
411	20240708	131100	259540120	2855	2855	2855	2855	0
412	20240708	131000	259540120	2855	2855	2855	2855	0
413	20240708	130900	259540120	2855	2855	2855	2855	150
414	20240708	130800	259111870	2855	2855	2855	2855	0
415	20240708	130700	259111870	2855	2855	2855	2855	0
416	20240708	130600	259111870	2855	2855	2855	2855	0
417	20240708	130500	259111870	2855	2855	2855	2855	0
418	20240708	130400	259111870	2855	2855	2855	2855	0
419	20240708	130300	259111870	2855	2855	2855	2855	15
420	20240708	130200	259069045	2855	2855	2855	2855	0
421	20240708	130100	259069045	2855	2855	2855	2855	0
422	20240708	130000	259069045	2855	2855	2855	2855	0
423	20240708	125900	259069045	2855	2855	2855	2855	0
424	20240708	125800	259069045	2855	2855	2855	2855	0
425	20240708	125700	259069045	2855	2855	2855	2855	0
426	20240708	125600	259069045	2855	2855	2855	2855	0
427	20240708	125500	259069045	2855	2855	2855	2855	0
428	20240708	125400	259069045	2855	2855	2855	2855	0
429	20240708	125300	259069045	2855	2855	2855	2855	0
430	20240708	125200	259069045	2855	2855	2855	2855	0
431	20240708	125100	259069045	2855	2855	2855	2855	1000
432	20240708	125000	256214045	2855	2855	2855	2855	0
433	20240708	124900	256214045	2855	2855	2855	2855	0
434	20240708	124800	256214045	2855	2855	2855	2855	0
435	20240708	124700	256214045	2855	2855	2855	2855	2410
436	20240708	124600	249333495	2860	2855	2860	2855	1050
437	20240708	124500	246333995	2860	2860	2860	2860	0
438	20240708	124400	246333995	2860	2860	2860	2860	0
439	20240708	124300	246333995	2860	2860	2860	2860	0
440	20240708	124200	246333995	2860	2860	2860	2860	0
441	20240708	124100	246333995	2860	2860	2860	2860	0
442	20240708	124000	246333995	2860	2860	2860	2860	0
443	20240708	123900	246333995	2860	2860	2860	2860	0
444	20240708	123800	246333995	2860	2860	2860	2860	0
445	20240708	123700	246333995	2860	2860	2860	2860	100
446	20240708	123600	246047995	2860	2860	2860	2860	0
447	20240708	123500	246047995	2860	2860	2860	2860	0
448	20240708	123400	246047995	2860	2860	2860	2860	0
449	20240708	123300	246047995	2860	2860	2860	2860	0
450	20240708	123200	246047995	2860	2860	2860	2860	0
451	20240708	123100	246047995	2860	2860	2860	2860	0
452	20240708	123000	246047995	2860	2860	2860	2860	0
453	20240708	122900	246047995	2860	2860	2860	2860	0
454	20240708	122800	246047995	2860	2860	2860	2860	300
455	20240708	122700	245189995	2860	2860	2860	2860	0
456	20240708	122600	245189995	2860	2860	2860	2860	10
457	20240708	122500	245161395	2855	2855	2855	2855	0
458	20240708	122400	245161395	2855	2855	2855	2855	0
459	20240708	122300	245161395	2855	2855	2855	2855	0
460	20240708	122200	245161395	2855	2855	2855	2855	0
461	20240708	122100	245161395	2855	2855	2855	2855	52
462	20240708	122000	245012935	2850	2850	2850	2850	0
463	20240708	121900	245012935	2850	2850	2850	2850	0
464	20240708	121800	245012935	2850	2850	2850	2850	1
465	20240708	121700	245010085	2850	2850	2850	2850	0
466	20240708	121600	245010085	2850	2850	2850	2850	0
467	20240708	121500	245010085	2850	2850	2850	2850	152
468	20240708	121400	244576885	2855	2855	2855	2855	848
469	20240708	121300	242155845	2855	2855	2855	2855	0
470	20240708	121200	242155845	2855	2855	2855	2855	215
471	20240708	121100	241542020	2855	2855	2855	2855	0
472	20240708	121000	241542020	2855	2855	2855	2855	0
473	20240708	120900	241542020	2855	2855	2855	2855	700
474	20240708	120800	239543520	2860	2860	2860	2860	0
475	20240708	120700	239543520	2860	2860	2860	2860	0
476	20240708	120600	239543520	2860	2860	2860	2860	1
477	20240708	120500	239540660	2860	2860	2860	2860	0
478	20240708	120400	239540660	2860	2860	2860	2860	1
479	20240708	120300	239537800	2855	2855	2855	2855	0
480	20240708	120200	239537800	2855	2855	2855	2855	0
481	20240708	120100	239537800	2855	2855	2855	2855	0
482	20240708	120000	239537800	2855	2855	2855	2855	0
483	20240708	115900	239537800	2855	2860	2860	2855	53
484	20240708	115800	239386235	2860	2860	2860	2860	2
485	20240708	115700	239380515	2860	2860	2860	2860	0
486	20240708	115600	239380515	2860	2860	2860	2860	0
487	20240708	115500	239380515	2860	2860	2860	2860	0
488	20240708	115400	239380515	2860	2860	2860	2860	0
489	20240708	115300	239380515	2860	2860	2860	2860	0
490	20240708	115200	239380515	2860	2860	2860	2860	0
491	20240708	115100	239380515	2860	2860	2860	2860	0
492	20240708	115000	239380515	2860	2860	2860	2860	51
493	20240708	114900	239234655	2860	2860	2860	2860	0
494	20240708	114800	239234655	2860	2860	2860	2860	0
495	20240708	114700	239234655	2860	2860	2860	2860	0
496	20240708	114600	239234655	2860	2860	2860	2860	0
497	20240708	114500	239234655	2860	2860	2860	2860	0
498	20240708	114400	239234655	2860	2855	2860	2855	874
499	20240708	114300	236739380	2855	2860	2860	2855	30
500	20240708	114200	236653680	2860	2860	2860	2860	0
501	20240708	114100	236653680	2860	2860	2860	2860	0
502	20240708	114000	236653680	2860	2860	2860	2860	0
503	20240708	113900	236653680	2860	2860	2860	2860	0
504	20240708	113800	236653680	2860	2860	2860	2860	688
505	20240708	113700	234686000	2860	2860	2860	2860	0
506	20240708	113600	234686000	2860	2860	2860	2860	0
507	20240708	113500	234686000	2860	2860	2860	2860	0
508	20240708	113400	234686000	2860	2860	2860	2860	0
509	20240708	113300	234686000	2860	2860	2860	2860	0
510	20240708	113200	234686000	2860	2860	2860	2860	0
511	20240708	113100	234686000	2860	2860	2860	2860	1
512	20240708	113000	234683140	2860	2860	2860	2860	0
513	20240708	112900	234683140	2860	2860	2860	2860	2
514	20240708	112800	234677420	2860	2860	2860	2860	0
515	20240708	112700	234677420	2860	2860	2860	2860	0
516	20240708	112600	234677420	2860	2860	2860	2860	0
517	20240708	112500	234677420	2860	2860	2860	2860	0
518	20240708	112400	234677420	2860	2860	2860	2860	0
519	20240708	112300	234677420	2860	2860	2860	2860	0
520	20240708	112200	234677420	2860	2860	2860	2860	0
521	20240708	112100	234677420	2860	2855	2860	2855	2
522	20240708	112000	234671705	2855	2855	2855	2855	0
523	20240708	111900	234671705	2855	2855	2855	2855	0
524	20240708	111800	234671705	2855	2855	2855	2855	0
525	20240708	111700	234671705	2855	2855	2855	2855	0
526	20240708	111600	234671705	2855	2855	2855	2855	0
527	20240708	111500	234671705	2855	2855	2855	2855	0
528	20240708	111400	234671705	2855	2855	2855	2855	0
529	20240708	111300	234671705	2855	2855	2855	2855	0
530	20240708	111200	234671705	2855	2855	2855	2855	1000
531	20240708	111100	231816705	2855	2855	2855	2855	0
532	20240708	111000	231816705	2855	2855	2855	2855	200
533	20240708	110900	231245705	2860	2860	2860	2860	1
534	20240708	110800	231242845	2855	2855	2855	2855	100
535	20240708	110700	230957345	2860	2860	2860	2860	0
536	20240708	110600	230957345	2860	2860	2860	2860	131
537	20240708	110500	230582685	2860	2860	2860	2860	291
538	20240708	110400	229750425	2860	2865	2865	2860	217
539	20240708	110300	229128730	2865	2865	2865	2865	0
540	20240708	110200	229128730	2865	2865	2865	2865	12
541	20240708	110100	229094350	2865	2865	2865	2865	459
542	20240708	110000	227779315	2860	2860	2860	2860	0
543	20240708	105900	227779315	2860	2860	2860	2860	0
544	20240708	105800	227779315	2860	2860	2860	2860	0
545	20240708	105700	227779315	2860	2860	2860	2860	0
546	20240708	105600	227779315	2860	2860	2860	2860	0
547	20240708	105500	227779315	2860	2860	2860	2860	0
548	20240708	105400	227779315	2860	2860	2860	2860	96
549	20240708	105300	227504755	2865	2865	2865	2865	300
550	20240708	105200	226645255	2865	2865	2865	2865	0
551	20240708	105100	226645255	2865	2865	2865	2865	0
552	20240708	105000	226645255	2865	2865	2865	2865	100
553	20240708	104900	226358755	2865	2865	2865	2865	105
554	20240708	104800	226057930	2865	2865	2865	2865	0
555	20240708	104700	226057930	2865	2865	2865	2865	0
556	20240708	104600	226057930	2865	2865	2865	2865	0
557	20240708	104500	226057930	2865	2865	2865	2865	0
558	20240708	104400	226057930	2865	2865	2865	2865	0
559	20240708	104300	226057930	2865	2865	2865	2860	3
560	20240708	104200	226049340	2860	2860	2860	2860	1442
561	20240708	104100	221925220	2860	2860	2860	2860	378
562	20240708	104000	220844140	2855	2855	2855	2850	450
563	20240708	103900	219559540	2855	2855	2855	2855	1250
564	20240708	103800	215990790	2855	2855	2855	2855	444
565	20240708	103700	214723170	2855	2855	2855	2855	1101
566	20240708	103600	211579815	2855	2855	2855	2855	17
567	20240708	103500	211531280	2855	2855	2855	2855	0
568	20240708	103400	211531280	2855	2855	2855	2855	0
569	20240708	103300	211531280	2855	2855	2855	2855	0
570	20240708	103200	211531280	2855	2855	2855	2855	100
571	20240708	103100	211245780	2855	2855	2855	2855	1
572	20240708	103000	211242925	2850	2850	2850	2850	0
573	20240708	102900	211242925	2850	2850	2850	2850	1
574	20240708	102800	211240075	2850	2850	2850	2850	5179
575	20240708	102700	196479925	2850	2850	2850	2850	0
576	20240708	102600	196479925	2850	2850	2850	2850	2609
577	20240708	102500	189044275	2850	2850	2850	2850	115
578	20240708	102400	188716525	2850	2850	2850	2850	1
579	20240708	102300	188713675	2850	2855	2855	2850	4123
580	20240708	102200	176963120	2855	2855	2855	2855	641
581	20240708	102100	175133065	2855	2855	2855	2855	100
582	20240708	102000	174847565	2855	2855	2855	2855	50
583	20240708	101900	174704815	2855	2855	2855	2855	0
584	20240708	101800	174704815	2855	2855	2855	2855	16
585	20240708	101700	174659135	2855	2855	2855	2855	310
586	20240708	101600	173774085	2855	2855	2855	2855	0
587	20240708	101500	173774085	2855	2855	2855	2855	134
588	20240708	101400	173391515	2855	2855	2855	2855	200
589	20240708	101300	172820515	2855	2855	2855	2855	670
590	20240708	101200	170907665	2860	2870	2870	2860	5674
591	20240708	101100	154670385	2880	2880	2880	2880	0
592	20240708	101000	154670385	2880	2870	2880	2870	2504
593	20240708	100900	147461420	2875	2870	2880	2865	3009
594	20240708	100800	138812790	2875	2860	2875	2860	7329
595	20240708	100700	117797445	2860	2860	2860	2860	4
596	20240708	100600	117786005	2855	2855	2855	2855	6724
597	20240708	100500	98588985	2860	2860	2860	2850	3616
598	20240708	100400	88280100	2860	2860	2860	2860	2
599	20240708	100300	88274380	2860	2855	2860	2855	421
600	20240708	100200	87072410	2855	2855	2855	2855	0
601	20240708	100100	87072410	2855	2855	2855	2855	50
602	20240708	100000	86929660	2855	2855	2855	2855	55
603	20240708	095900	86772635	2850	2850	2850	2850	200
604	20240708	095800	86202635	2850	2855	2855	2850	450
605	20240708	095700	84918250	2855	2855	2855	2855	0
606	20240708	095600	84918250	2855	2855	2860	2855	106
607	20240708	095500	84615320	2850	2850	2850	2850	15
608	20240708	095400	84572570	2850	2850	2850	2850	20
609	20240708	095300	84515570	2855	2855	2855	2855	0
610	20240708	095200	84515570	2855	2855	2855	2855	71
611	20240708	095100	84312865	2860	2855	2860	2855	3
612	20240708	095000	84304290	2855	2855	2855	2855	1
613	20240708	094900	84301435	2860	2855	2860	2855	4
614	20240708	094800	84290005	2855	2855	2855	2855	0
615	20240708	094700	84290005	2855	2855	2855	2855	1609
616	20240708	094600	79696310	2855	2855	2855	2855	1
617	20240708	094500	79693455	2855	2855	2855	2855	0
618	20240708	094400	79693455	2855	2855	2855	2855	38
619	20240708	094300	79584965	2855	2855	2855	2855	1
620	20240708	094200	79582110	2855	2860	2860	2855	45
621	20240708	094100	79453590	2860	2855	2860	2850	1503
622	20240708	094000	75164265	2850	2850	2850	2850	0
623	20240708	093900	75164265	2850	2850	2850	2850	0
624	20240708	093800	75164265	2850	2850	2850	2850	99
625	20240708	093700	74882115	2850	2850	2850	2850	0
626	20240708	093600	74882115	2850	2850	2850	2850	0
627	20240708	093500	74882115	2850	2850	2850	2850	287
628	20240708	093400	74064165	2855	2850	2855	2850	12
629	20240708	093300	74029955	2850	2855	2855	2850	1557
630	20240708	093200	69592355	2860	2855	2860	2855	512
631	20240708	093100	68130585	2850	2850	2855	2850	1004
632	20240708	093000	65269175	2850	2850	2850	2850	0
633	20240708	092900	65269175	2850	2850	2850	2850	501
634	20240708	092800	63841325	2855	2845	2855	2845	2112
635	20240708	092700	57832660	2850	2850	2855	2850	4
636	20240708	092600	57821250	2845	2850	2855	2845	402
637	20240708	092500	56675785	2855	2850	2855	2850	2
638	20240708	092400	56670080	2850	2860	2860	2850	4020
639	20240708	092300	45202740	2860	2860	2860	2860	0
640	20240708	092200	45202740	2860	2860	2860	2860	3691
641	20240708	092100	34646480	2860	2860	2860	2860	1000
642	20240708	092000	31786480	2860	2860	2860	2860	318
643	20240708	091900	30877000	2865	2865	2865	2865	0
644	20240708	091800	30877000	2865	2865	2865	2865	2276
645	20240708	091700	24356260	2865	2865	2865	2865	3
646	20240708	091600	24347665	2865	2865	2865	2865	301
647	20240708	091500	23485300	2860	2865	2865	2860	25
648	20240708	091400	23413690	2860	2860	2860	2860	61
649	20240708	091300	23239230	2855	2855	2855	2855	130
650	20240708	091200	22868080	2855	2850	2855	2850	1680
651	20240708	091100	18079255	2855	2855	2855	2855	624
652	20240708	091000	16297735	2855	2860	2860	2855	3000
653	20240708	090900	7732240	2860	2860	2860	2860	2
654	20240708	090800	7726520	2860	2860	2860	2860	50
655	20240708	090700	7583520	2855	2865	2865	2855	600
656	20240708	090600	5869265	2870	2870	2870	2870	0
657	20240708	090500	5869265	2870	2870	2870	2870	0
658	20240708	090400	5869265	2870	2865	2870	2865	100
659	20240708	090300	5582270	2870	2870	2875	2860	274
660	20240708	090200	4797555	2875	2875	2875	2875	154
661	20240708	090100	4354805	2855	2855	2855	2855	0
662	20240708	090000	4354805	2855	2850	2855	2850	488