KissMeData/153490/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	203500	189216054	928	928	928	928	868
3	20240708	203400	189216054	928	928	928	928	0
4	20240708	203300	189216054	928	928	928	928	0
5	20240708	203200	189216054	928	928	928	928	0
6	20240708	203100	189216054	928	928	928	928	0
7	20240708	203000	189216054	928	928	928	928	0
8	20240708	202900	189216054	928	928	928	928	0
9	20240708	202800	189216054	928	928	928	928	0
10	20240708	202700	189216054	928	928	928	928	0
11	20240708	202600	189216054	928	928	928	928	0
12	20240708	202500	189216054	928	928	928	928	0
13	20240708	202400	189216054	928	928	928	928	0
14	20240708	202300	189216054	928	928	928	928	0
15	20240708	202200	189216054	928	928	928	928	0
16	20240708	202100	189216054	928	928	928	928	0
17	20240708	202000	189216054	928	928	928	928	0
18	20240708	201900	189216054	928	928	928	928	0
19	20240708	201800	189216054	928	928	928	928	0
20	20240708	201700	189216054	928	928	928	928	0
21	20240708	201600	189216054	928	928	928	928	0
22	20240708	201500	189216054	928	928	928	928	0
23	20240708	201400	189216054	928	928	928	928	0
24	20240708	201300	189216054	928	928	928	928	0
25	20240708	201200	189216054	928	928	928	928	0
26	20240708	201100	189216054	928	928	928	928	0
27	20240708	201000	189216054	928	928	928	928	0
28	20240708	200900	189216054	928	928	928	928	0
29	20240708	200800	189216054	928	928	928	928	0
30	20240708	200700	189216054	928	928	928	928	0
31	20240708	200600	189216054	928	928	928	928	0
32	20240708	200500	189216054	928	928	928	928	868
33	20240708	200400	189216054	928	928	928	928	0
34	20240708	200300	189216054	928	928	928	928	0
35	20240708	200200	189216054	928	928	928	928	0
36	20240708	200100	189216054	928	928	928	928	0
37	20240708	200000	189216054	928	928	928	928	0
38	20240708	195900	189216054	928	928	928	928	0
39	20240708	195800	189216054	928	928	928	928	0
40	20240708	195700	189216054	928	928	928	928	0
41	20240708	195600	189216054	928	928	928	928	0
42	20240708	195500	189216054	928	928	928	928	0
43	20240708	195400	189216054	928	928	928	928	0
44	20240708	195300	189216054	928	928	928	928	0
45	20240708	195200	189216054	928	928	928	928	0
46	20240708	195100	189216054	928	928	928	928	0
47	20240708	195000	189216054	928	928	928	928	0
48	20240708	194900	189216054	928	928	928	928	0
49	20240708	194800	189216054	928	928	928	928	0
50	20240708	194700	189216054	928	928	928	928	0
51	20240708	194600	189216054	928	928	928	928	0
52	20240708	194500	189216054	928	928	928	928	0
53	20240708	194400	189216054	928	928	928	928	0
54	20240708	194300	189216054	928	928	928	928	0
55	20240708	194200	189216054	928	928	928	928	0
56	20240708	194100	189216054	928	928	928	928	0
57	20240708	194000	189216054	928	928	928	928	0
58	20240708	193900	189216054	928	928	928	928	0
59	20240708	193800	189216054	928	928	928	928	0
60	20240708	193700	189216054	928	928	928	928	0
61	20240708	193600	189216054	928	928	928	928	0
62	20240708	193500	189216054	928	928	928	928	868
63	20240708	193400	189216054	928	928	928	928	0
64	20240708	193300	189216054	928	928	928	928	0
65	20240708	193200	189216054	928	928	928	928	0
66	20240708	193100	189216054	928	928	928	928	0
67	20240708	193000	189216054	928	928	928	928	0
68	20240708	192900	189216054	928	928	928	928	0
69	20240708	192800	189216054	928	928	928	928	0
70	20240708	192700	189216054	928	928	928	928	0
71	20240708	192600	189216054	928	928	928	928	0
72	20240708	192500	189216054	928	928	928	928	0
73	20240708	192400	189216054	928	928	928	928	0
74	20240708	192300	189216054	928	928	928	928	0
75	20240708	192200	189216054	928	928	928	928	0
76	20240708	192100	189216054	928	928	928	928	0
77	20240708	192000	189216054	928	928	928	928	0
78	20240708	191900	189216054	928	928	928	928	0
79	20240708	191800	189216054	928	928	928	928	0
80	20240708	191700	189216054	928	928	928	928	0
81	20240708	191600	189216054	928	928	928	928	0
82	20240708	191500	189216054	928	928	928	928	0
83	20240708	191400	189216054	928	928	928	928	0
84	20240708	191300	189216054	928	928	928	928	0
85	20240708	191200	189216054	928	928	928	928	0
86	20240708	191100	189216054	928	928	928	928	0
87	20240708	191000	189216054	928	928	928	928	0
88	20240708	190900	189216054	928	928	928	928	0
89	20240708	190800	189216054	928	928	928	928	0
90	20240708	190700	189216054	928	928	928	928	0
91	20240708	190600	189216054	928	928	928	928	0
92	20240708	190500	189216054	928	928	928	928	868
93	20240708	190400	189216054	928	928	928	928	0
94	20240708	190300	189216054	928	928	928	928	0
95	20240708	190200	189216054	928	928	928	928	0
96	20240708	190100	189216054	928	928	928	928	0
97	20240708	190000	189216054	928	928	928	928	0
98	20240708	185900	189216054	928	928	928	928	0
99	20240708	185800	189216054	928	928	928	928	0
100	20240708	185700	189216054	928	928	928	928	0
101	20240708	185600	189216054	928	928	928	928	0
102	20240708	185500	189216054	928	928	928	928	0
103	20240708	185400	189216054	928	928	928	928	0
104	20240708	185300	189216054	928	928	928	928	0
105	20240708	185200	189216054	928	928	928	928	0
106	20240708	185100	189216054	928	928	928	928	0
107	20240708	185000	189216054	928	928	928	928	0
108	20240708	184900	189216054	928	928	928	928	0
109	20240708	184800	189216054	928	928	928	928	0
110	20240708	184700	189216054	928	928	928	928	0
111	20240708	184600	189216054	928	928	928	928	0
112	20240708	184500	189216054	928	928	928	928	0
113	20240708	184400	189216054	928	928	928	928	0
114	20240708	184300	189216054	928	928	928	928	0
115	20240708	184200	189216054	928	928	928	928	0
116	20240708	184100	189216054	928	928	928	928	0
117	20240708	184000	189216054	928	928	928	928	0
118	20240708	183900	189216054	928	928	928	928	0
119	20240708	183800	189216054	928	928	928	928	0
120	20240708	183700	189216054	928	928	928	928	0
121	20240708	183600	189216054	928	928	928	928	0
122	20240708	183500	189216054	928	928	928	928	868
123	20240708	183400	189216054	928	928	928	928	0
124	20240708	183300	189216054	928	928	928	928	0
125	20240708	183200	189216054	928	928	928	928	0
126	20240708	183100	189216054	928	928	928	928	0
127	20240708	183000	189216054	928	928	928	928	0
128	20240708	182900	189216054	928	928	928	928	0
129	20240708	182800	189216054	928	928	928	928	0
130	20240708	182700	189216054	928	928	928	928	0
131	20240708	182600	189216054	928	928	928	928	0
132	20240708	182500	189216054	928	928	928	928	0
133	20240708	182400	189216054	928	928	928	928	0
134	20240708	182300	189216054	928	928	928	928	0
135	20240708	182200	189216054	928	928	928	928	0
136	20240708	182100	189216054	928	928	928	928	0
137	20240708	182000	189216054	928	928	928	928	0
138	20240708	181900	189216054	928	928	928	928	0
139	20240708	181800	189216054	928	928	928	928	0
140	20240708	181700	189216054	928	928	928	928	0
141	20240708	181600	189216054	928	928	928	928	0
142	20240708	181500	189216054	928	928	928	928	0
143	20240708	181400	189216054	928	928	928	928	0
144	20240708	181300	189216054	928	928	928	928	0
145	20240708	181200	189216054	928	928	928	928	0
146	20240708	181100	189216054	928	928	928	928	0
147	20240708	181000	189216054	928	928	928	928	0
148	20240708	180900	189216054	928	928	928	928	0
149	20240708	180800	189216054	928	928	928	928	0
150	20240708	180700	189216054	928	928	928	928	0
151	20240708	180600	189216054	928	928	928	928	0
152	20240708	180500	189216054	928	928	928	928	868
153	20240708	180400	189216054	928	928	928	928	0
154	20240708	180300	189216054	928	928	928	928	0
155	20240708	180200	189216054	928	928	928	928	0
156	20240708	180100	189216054	928	928	928	928	0
157	20240708	180000	189216054	928	928	928	928	0
158	20240708	175900	189216054	928	928	928	928	0
159	20240708	175800	189216054	928	928	928	928	0
160	20240708	175700	189216054	928	928	928	928	0
161	20240708	175600	189216054	928	928	928	928	0
162	20240708	175500	189216054	928	928	928	928	0
163	20240708	175400	189216054	928	928	928	928	0
164	20240708	175300	189216054	928	928	928	928	0
165	20240708	175200	189216054	928	928	928	928	0
166	20240708	175100	189216054	928	928	928	928	0
167	20240708	175000	189216054	928	928	928	928	0
168	20240708	174900	189216054	928	928	928	928	0
169	20240708	174800	189216054	928	928	928	928	0
170	20240708	174700	189216054	928	928	928	928	0
171	20240708	174600	189216054	928	928	928	928	0
172	20240708	174500	189216054	928	928	928	928	0
173	20240708	174400	189216054	928	928	928	928	0
174	20240708	174300	189216054	928	928	928	928	0
175	20240708	174200	189216054	928	928	928	928	0
176	20240708	174100	189216054	928	928	928	928	0
177	20240708	174000	189216054	928	928	928	928	0
178	20240708	173900	189216054	928	928	928	928	0
179	20240708	173800	189216054	928	928	928	928	0
180	20240708	173700	189216054	928	928	928	928	0
181	20240708	173600	189216054	928	928	928	928	0
182	20240708	173500	189216054	928	928	928	928	868
183	20240708	173400	189216054	928	928	928	928	0
184	20240708	173300	189216054	928	928	928	928	0
185	20240708	173200	189216054	928	928	928	928	0
186	20240708	173100	189216054	928	928	928	928	0
187	20240708	173000	189216054	928	928	928	928	0
188	20240708	172900	189216054	928	928	928	928	0
189	20240708	172800	189216054	928	928	928	928	0
190	20240708	172700	189216054	928	928	928	928	0
191	20240708	172600	189216054	928	928	928	928	0
192	20240708	172500	189216054	928	928	928	928	0
193	20240708	172400	189216054	928	928	928	928	0
194	20240708	172300	189216054	928	928	928	928	0
195	20240708	172200	189216054	928	928	928	928	0
196	20240708	172100	189216054	928	928	928	928	0
197	20240708	172000	189216054	928	928	928	928	0
198	20240708	171900	189216054	928	928	928	928	0
199	20240708	171800	189216054	928	928	928	928	0
200	20240708	171700	189216054	928	928	928	928	0
201	20240708	171600	189216054	928	928	928	928	0
202	20240708	171500	189216054	928	928	928	928	0
203	20240708	171400	189216054	928	928	928	928	0
204	20240708	171300	189216054	928	928	928	928	0
205	20240708	171200	189216054	928	928	928	928	0
206	20240708	171100	189216054	928	928	928	928	0
207	20240708	171000	189216054	928	928	928	928	0
208	20240708	170900	189216054	928	928	928	928	0
209	20240708	170800	189216054	928	928	928	928	0
210	20240708	170700	189216054	928	928	928	928	0
211	20240708	170600	189216054	928	928	928	928	0
212	20240708	170500	189216054	928	928	928	928	868
213	20240708	170400	189216054	928	928	928	928	0
214	20240708	170300	189216054	928	928	928	928	0
215	20240708	170200	189216054	928	928	928	928	0
216	20240708	170100	189216054	928	928	928	928	0
217	20240708	170000	189216054	928	928	928	928	0
218	20240708	165900	189216054	928	928	928	928	0
219	20240708	165800	189216054	928	928	928	928	0
220	20240708	165700	189216054	928	928	928	928	0
221	20240708	165600	189216054	928	928	928	928	0
222	20240708	165500	189216054	928	928	928	928	0
223	20240708	165400	189216054	928	928	928	928	0
224	20240708	165300	189216054	928	928	928	928	0
225	20240708	165200	189216054	928	928	928	928	0
226	20240708	165100	189216054	928	928	928	928	0
227	20240708	165000	189216054	928	928	928	928	0
228	20240708	164900	189216054	928	928	928	928	0
229	20240708	164800	189216054	928	928	928	928	0
230	20240708	164700	189216054	928	928	928	928	0
231	20240708	164600	189216054	928	928	928	928	0
232	20240708	164500	189216054	928	928	928	928	0
233	20240708	164400	189216054	928	928	928	928	0
234	20240708	164300	189216054	928	928	928	928	0
235	20240708	164200	189216054	928	928	928	928	0
236	20240708	164100	189216054	928	928	928	928	0
237	20240708	164000	189216054	928	928	928	928	0
238	20240708	163900	189216054	928	928	928	928	0
239	20240708	163800	189216054	928	928	928	928	0
240	20240708	163700	189216054	928	928	928	928	0
241	20240708	163600	189216054	928	928	928	928	0
242	20240708	163500	189216054	928	928	928	928	868
243	20240708	163400	189216054	928	928	928	928	0
244	20240708	163300	189216054	928	928	928	928	0
245	20240708	163200	189216054	928	928	928	928	0
246	20240708	163100	189216054	928	928	928	928	0
247	20240708	163000	189216054	928	928	928	928	0
248	20240708	162900	189216054	928	928	928	928	0
249	20240708	162800	189216054	928	928	928	928	0
250	20240708	162700	189216054	928	928	928	928	0
251	20240708	162600	189216054	928	928	928	928	0
252	20240708	162500	189216054	928	928	928	928	0
253	20240708	162400	189216054	928	928	928	928	0
254	20240708	162300	189216054	928	928	928	928	0
255	20240708	162200	189216054	928	928	928	928	0
256	20240708	162100	189216054	928	928	928	928	0
257	20240708	162000	189216054	928	928	928	928	0
258	20240708	161900	189216054	928	928	928	928	0
259	20240708	161800	189216054	928	928	928	928	0
260	20240708	161700	189216054	928	928	928	928	0
261	20240708	161600	189216054	928	928	928	928	0
262	20240708	161500	189216054	928	928	928	928	0
263	20240708	161400	189216054	928	928	928	928	0
264	20240708	161300	189216054	928	928	928	928	0
265	20240708	161200	189216054	928	928	928	928	0
266	20240708	161100	189216054	928	928	928	928	0
267	20240708	161000	189216054	928	928	928	928	0
268	20240708	160900	189216054	928	928	928	928	0
269	20240708	160800	189216054	928	928	928	928	0
270	20240708	160700	189216054	928	928	928	928	0
271	20240708	160600	189216054	928	928	928	928	0
272	20240708	160500	189216054	928	928	928	928	868
273	20240708	160400	189216054	928	928	928	928	0
274	20240708	160300	189216054	928	928	928	928	0
275	20240708	160200	189216054	928	928	928	928	0
276	20240708	160100	189216054	928	928	928	928	0
277	20240708	160000	189216054	928	928	928	928	0
278	20240708	155900	189216054	928	928	928	928	0
279	20240708	155800	189216054	928	928	928	928	0
280	20240708	155700	189216054	928	928	928	928	0
281	20240708	155600	189216054	928	928	928	928	0
282	20240708	155500	189216054	928	928	928	928	0
283	20240708	155400	189216054	928	928	928	928	0
284	20240708	155300	189216054	928	928	928	928	0
285	20240708	155200	189216054	928	928	928	928	0
286	20240708	155100	189216054	928	928	928	928	0
287	20240708	155000	189216054	928	928	928	928	0
288	20240708	154900	189216054	928	928	928	928	0
289	20240708	154800	189216054	928	928	928	928	0
290	20240708	154700	189216054	928	928	928	928	0
291	20240708	154600	189216054	928	928	928	928	0
292	20240708	154500	189216054	928	928	928	928	0
293	20240708	154400	189216054	928	928	928	928	0
294	20240708	154300	189216054	928	928	928	928	0
295	20240708	154200	189216054	928	928	928	928	0
296	20240708	154100	189216054	928	928	928	928	0
297	20240708	154000	189216054	928	928	928	928	0
298	20240708	153900	189216054	928	928	928	928	0
299	20240708	153800	189216054	928	928	928	928	0
300	20240708	153700	189216054	928	928	928	928	0
301	20240708	153600	189216054	928	928	928	928	0
302	20240708	153500	189216054	928	928	928	928	868
303	20240708	153400	189216054	928	928	928	928	0
304	20240708	153300	189216054	928	928	928	928	0
305	20240708	153200	189216054	928	928	928	928	0
306	20240708	153100	189216054	928	928	928	928	0
307	20240708	153000	189216054	928	928	928	928	868
308	20240708	152900	188410550	927	927	927	927	0
309	20240708	152800	188410550	927	927	927	927	0
310	20240708	152700	188410550	927	927	927	927	0
311	20240708	152600	188410550	927	927	927	927	0
312	20240708	152500	188410550	927	927	927	927	0
313	20240708	152400	188410550	927	927	927	927	0
314	20240708	152300	188410550	927	927	927	927	0
315	20240708	152200	188410550	927	927	927	927	0
316	20240708	152100	188410550	927	927	927	927	0
317	20240708	152000	188410550	927	927	927	927	0
318	20240708	151900	188410550	927	927	927	927	0
319	20240708	151800	188410550	927	928	928	927	4688
320	20240708	151700	184064674	928	925	928	925	17661
321	20240708	151600	167698940	923	923	925	923	131
322	20240708	151500	167578015	925	923	925	923	300
323	20240708	151400	167300815	922	922	922	922	19
324	20240708	151300	167283297	922	925	925	922	20282
325	20240708	151200	148552004	925	926	926	925	989
326	20240708	151100	147636731	926	926	926	926	52
327	20240708	151000	147588579	926	925	926	925	56
328	20240708	150900	147536754	925	925	925	925	180
329	20240708	150800	147370254	926	926	926	926	0
330	20240708	150700	147370254	926	926	926	926	0
331	20240708	150600	147370254	926	926	926	926	434
332	20240708	150500	146968370	927	927	927	927	0
333	20240708	150400	146968370	927	927	927	927	251
334	20240708	150300	146735693	926	926	926	926	0
335	20240708	150200	146735693	926	927	927	926	4263
336	20240708	150100	142784655	927	926	927	926	2
337	20240708	150000	142782802	927	927	927	927	0
338	20240708	145900	142782802	927	927	927	927	0
339	20240708	145800	142782802	927	927	927	927	0
340	20240708	145700	142782802	927	927	927	927	0
341	20240708	145600	142782802	927	927	927	927	79
342	20240708	145500	142709569	927	927	927	927	0
343	20240708	145400	142709569	927	927	927	927	0
344	20240708	145300	142709569	927	927	927	927	0
345	20240708	145200	142709569	927	927	927	927	0
346	20240708	145100	142709569	927	927	927	927	79
347	20240708	145000	142636336	926	926	926	926	0
348	20240708	144900	142636336	926	926	926	926	1314
349	20240708	144800	141419572	925	925	925	925	1068
350	20240708	144700	140431672	926	926	926	926	158
351	20240708	144600	140285364	926	926	926	926	0
352	20240708	144500	140285364	926	926	926	926	0
353	20240708	144400	140285364	926	926	926	926	529
354	20240708	144300	139795510	925	925	925	925	0
355	20240708	144200	139795510	925	926	926	925	13351
356	20240708	144100	127440435	925	925	925	925	0
357	20240708	144000	127440435	925	925	925	925	0
358	20240708	143900	127440435	925	925	925	925	0
359	20240708	143800	127440435	925	926	926	925	295
360	20240708	143700	127167471	926	925	926	925	2
361	20240708	143600	127165620	926	926	926	926	0
362	20240708	143500	127165620	926	926	926	926	0
363	20240708	143400	127165620	926	926	926	926	0
364	20240708	143300	127165620	926	926	926	926	0
365	20240708	143200	127165620	926	926	926	926	0
366	20240708	143100	127165620	926	926	926	926	79
367	20240708	143000	127092466	926	926	926	926	0
368	20240708	142900	127092466	926	926	926	926	14
369	20240708	142800	127079502	926	926	926	926	559
370	20240708	142700	126561868	926	926	926	926	0
371	20240708	142600	126561868	926	926	926	926	0
372	20240708	142500	126561868	926	926	926	926	0
373	20240708	142400	126561868	926	926	926	926	68
374	20240708	142300	126498900	926	926	926	926	14
375	20240708	142200	126485936	926	925	926	925	165
376	20240708	142100	126333296	925	925	925	925	200
377	20240708	142000	126148296	925	925	925	925	500
378	20240708	141900	125685796	926	926	926	926	89
379	20240708	141800	125603382	925	925	925	925	0
380	20240708	141700	125603382	925	925	925	925	698
381	20240708	141600	124957732	926	926	926	926	0
382	20240708	141500	124957732	926	926	926	926	0
383	20240708	141400	124957732	926	926	926	926	0
384	20240708	141300	124957732	926	926	926	926	0
385	20240708	141200	124957732	926	926	926	926	0
386	20240708	141100	124957732	926	926	926	926	0
387	20240708	141000	124957732	926	926	926	926	0
388	20240708	140900	124957732	926	926	926	926	0
389	20240708	140800	124957732	926	926	926	926	0
390	20240708	140700	124957732	926	926	926	926	0
391	20240708	140600	124957732	926	926	926	926	0
392	20240708	140500	124957732	926	926	926	926	0
393	20240708	140400	124957732	926	926	926	926	0
394	20240708	140300	124957732	926	926	926	926	0
395	20240708	140200	124957732	926	926	926	926	0
396	20240708	140100	124957732	926	926	926	926	0
397	20240708	140000	124957732	926	926	926	926	0
398	20240708	135900	124957732	926	926	926	926	0
399	20240708	135800	124957732	926	926	926	926	0
400	20240708	135700	124957732	926	926	926	926	0
401	20240708	135600	124957732	926	926	926	926	0
402	20240708	135500	124957732	926	926	926	926	33
403	20240708	135400	124927174	925	926	926	925	9513
404	20240708	135300	116122136	926	926	926	926	220
405	20240708	135200	115918416	926	926	926	926	0
406	20240708	135100	115918416	926	926	926	926	79
407	20240708	135000	115845262	925	925	925	925	0
408	20240708	134900	115845262	925	925	925	925	0
409	20240708	134800	115845262	925	925	925	925	208
410	20240708	134700	115652862	926	926	926	926	0
411	20240708	134600	115652862	926	926	926	926	79
412	20240708	134500	115579708	926	926	926	926	112
413	20240708	134400	115475996	926	925	926	925	139
414	20240708	134300	115347342	925	925	925	925	131
415	20240708	134200	115226167	925	925	925	925	0
416	20240708	134100	115226167	925	925	925	925	0
417	20240708	134000	115226167	925	925	925	925	0
418	20240708	133900	115226167	925	925	925	925	0
419	20240708	133800	115226167	925	925	925	925	0
420	20240708	133700	115226167	925	925	925	925	0
421	20240708	133600	115226167	925	926	926	925	260
422	20240708	133500	114985588	926	926	926	926	0
423	20240708	133400	114985588	926	926	926	926	0
424	20240708	133300	114985588	926	926	926	926	0
425	20240708	133200	114985588	926	926	926	926	0
426	20240708	133100	114985588	926	926	926	926	79
427	20240708	133000	114912434	926	926	926	926	20
428	20240708	132900	114893914	926	926	926	926	160
429	20240708	132800	114745754	925	925	925	925	0
430	20240708	132700	114745754	925	925	925	925	0
431	20240708	132600	114745754	925	925	925	925	0
432	20240708	132500	114745754	925	925	925	925	0
433	20240708	132400	114745754	925	925	925	925	0
434	20240708	132300	114745754	925	925	925	925	204
435	20240708	132200	114557054	925	925	925	925	0
436	20240708	132100	114557054	925	925	925	925	30
437	20240708	132000	114529304	925	925	925	925	0
438	20240708	131900	114529304	925	925	925	925	0
439	20240708	131800	114529304	925	925	925	925	0
440	20240708	131700	114529304	925	925	925	925	0
441	20240708	131600	114529304	925	925	925	925	0
442	20240708	131500	114529304	925	925	925	925	130
443	20240708	131400	114409054	926	926	926	926	0
444	20240708	131300	114409054	926	926	926	926	180
445	20240708	131200	114242374	926	926	926	926	183
446	20240708	131100	114072916	926	926	926	926	0
447	20240708	131000	114072916	926	926	926	926	0
448	20240708	130900	114072916	926	926	926	926	500
449	20240708	130800	113609916	926	925	926	925	158
450	20240708	130700	113463658	924	924	924	924	0
451	20240708	130600	113463658	924	924	924	924	0
452	20240708	130500	113463658	924	924	924	924	0
453	20240708	130400	113463658	924	924	924	924	220
454	20240708	130300	113260378	924	924	924	924	2
455	20240708	130200	113258530	924	924	924	924	0
456	20240708	130100	113258530	924	926	926	924	184
457	20240708	130000	113088272	926	926	926	926	0
458	20240708	125900	113088272	926	926	926	926	0
459	20240708	125800	113088272	926	926	926	926	0
460	20240708	125700	113088272	926	926	926	926	0
461	20240708	125600	113088272	926	926	926	926	0
462	20240708	125500	113088272	926	926	926	926	0
463	20240708	125400	113088272	926	926	926	926	99
464	20240708	125300	112996598	925	925	925	925	0
465	20240708	125200	112996598	925	925	925	925	79
466	20240708	125100	112923523	924	924	924	924	184
467	20240708	125000	112753507	925	925	925	925	79
468	20240708	124900	112680432	925	925	925	925	0
469	20240708	124800	112680432	925	925	925	925	0
470	20240708	124700	112680432	925	925	925	925	0
471	20240708	124600	112680432	925	925	925	925	0
472	20240708	124500	112680432	925	925	925	925	2016
473	20240708	124400	110815632	925	925	925	925	100
474	20240708	124300	110723132	925	925	925	925	0
475	20240708	124200	110723132	925	925	925	925	266
476	20240708	124100	110477082	926	926	926	926	79
477	20240708	124000	110403928	925	925	925	925	0
478	20240708	123900	110403928	925	925	925	925	0
479	20240708	123800	110403928	925	925	925	925	0
480	20240708	123700	110403928	925	925	925	925	0
481	20240708	123600	110403928	925	925	925	925	0
482	20240708	123500	110403928	925	925	925	925	0
483	20240708	123400	110403928	925	925	925	925	1279
484	20240708	123300	109220853	925	924	925	924	573
485	20240708	123200	108691322	925	925	925	925	0
486	20240708	123100	108691322	925	925	925	925	0
487	20240708	123000	108691322	925	925	925	925	0
488	20240708	122900	108691322	925	925	925	925	258
489	20240708	122800	108452672	925	925	925	925	0
490	20240708	122700	108452672	925	925	925	925	0
491	20240708	122600	108452672	925	925	925	925	80
492	20240708	122500	108378672	925	925	925	925	53
493	20240708	122400	108329647	925	925	925	925	116
494	20240708	122300	108222347	924	924	924	924	0
495	20240708	122200	108222347	924	925	925	924	1666
496	20240708	122100	106682883	924	924	924	924	0
497	20240708	122000	106682883	924	925	925	924	932
498	20240708	121900	105821638	926	926	926	926	80
499	20240708	121800	105747558	925	925	925	925	0
500	20240708	121700	105747558	925	925	925	925	1000
501	20240708	121600	104822558	926	926	926	926	50
502	20240708	121500	104776258	926	926	926	926	0
503	20240708	121400	104776258	926	926	926	926	80
504	20240708	121300	104702178	926	926	926	926	10
505	20240708	121200	104692918	925	925	925	925	0
506	20240708	121100	104692918	925	925	925	925	0
507	20240708	121000	104692918	925	926	926	925	3351
508	20240708	120900	101592690	927	927	927	927	0
509	20240708	120800	101592690	927	927	927	927	0
510	20240708	120700	101592690	927	927	927	927	80
511	20240708	120600	101518530	927	927	927	927	3
512	20240708	120500	101515749	927	927	927	927	0
513	20240708	120400	101515749	927	927	927	927	0
514	20240708	120300	101515749	927	927	927	927	0
515	20240708	120200	101515749	927	927	927	927	0
516	20240708	120100	101515749	927	927	927	927	80
517	20240708	120000	101441589	926	926	926	926	0
518	20240708	115900	101441589	926	926	926	926	0
519	20240708	115800	101441589	926	925	926	925	516
520	20240708	115700	100963966	926	926	926	926	323
521	20240708	115600	100664868	926	926	926	926	79
522	20240708	115500	100591714	926	926	926	926	0
523	20240708	115400	100591714	926	926	926	926	65
524	20240708	115300	100531524	927	927	927	927	0
525	20240708	115200	100531524	927	927	927	927	0
526	20240708	115100	100531524	927	927	927	927	79
527	20240708	115000	100458291	927	927	927	927	0
528	20240708	114900	100458291	927	927	927	927	0
529	20240708	114800	100458291	927	927	927	927	158
530	20240708	114700	100311825	926	926	926	926	0
531	20240708	114600	100311825	926	927	927	926	197
532	20240708	114500	100129402	926	926	926	926	100
533	20240708	114400	100036802	927	927	927	927	0
534	20240708	114300	100036802	927	927	927	927	0
535	20240708	114200	100036802	927	927	927	927	0
536	20240708	114100	100036802	927	927	927	927	400
537	20240708	114000	99666002	927	927	927	927	0
538	20240708	113900	99666002	927	927	927	927	0
539	20240708	113800	99666002	927	927	927	927	79
540	20240708	113700	99592769	927	927	927	927	0
541	20240708	113600	99592769	927	927	927	927	51
542	20240708	113500	99545492	927	927	927	927	0
543	20240708	113400	99545492	927	927	927	927	0
544	20240708	113300	99545492	927	927	927	927	0
545	20240708	113200	99545492	927	927	927	927	0
546	20240708	113100	99545492	927	927	927	927	106
547	20240708	113000	99447230	927	927	927	927	0
548	20240708	112900	99447230	927	927	927	927	80
549	20240708	112800	99373070	927	927	927	927	0
550	20240708	112700	99373070	927	927	927	927	5
551	20240708	112600	99368435	927	927	927	927	0
552	20240708	112500	99368435	927	927	927	927	1
553	20240708	112400	99367508	927	927	927	927	0
554	20240708	112300	99367508	927	927	927	927	9
555	20240708	112200	99359165	923	923	923	923	0
556	20240708	112100	99359165	923	927	928	923	10970
557	20240708	112000	89216658	927	927	927	927	0
558	20240708	111900	89216658	927	927	927	927	914
559	20240708	111800	88369380	927	927	927	927	0
560	20240708	111700	88369380	927	927	927	927	0
561	20240708	111600	88369380	927	927	927	927	150
562	20240708	111500	88230330	927	927	927	927	0
563	20240708	111400	88230330	927	927	927	927	2124
564	20240708	111300	86261382	927	927	927	927	0
565	20240708	111200	86261382	927	927	927	927	0
566	20240708	111100	86261382	927	927	927	927	0
567	20240708	111000	86261382	927	927	927	927	0
568	20240708	110900	86261382	927	927	927	927	0
569	20240708	110800	86261382	927	927	927	927	16
570	20240708	110700	86246550	928	928	928	928	0
571	20240708	110600	86246550	928	928	928	928	80
572	20240708	110500	86172310	928	928	928	928	4310
573	20240708	110400	82172630	928	928	928	928	160
574	20240708	110300	82024150	927	928	928	927	275
575	20240708	110200	81769222	927	927	927	927	181
576	20240708	110100	81601435	928	928	928	928	80
577	20240708	110000	81527195	928	928	928	928	19
578	20240708	105900	81509563	928	928	928	928	0
579	20240708	105800	81509563	928	928	928	928	0
580	20240708	105700	81509563	928	928	928	928	240
581	20240708	105600	81286843	928	928	928	928	79
582	20240708	105500	81213531	928	928	928	928	0
583	20240708	105400	81213531	928	928	928	928	79
584	20240708	105300	81140219	927	927	927	927	0
585	20240708	105200	81140219	927	927	927	927	0
586	20240708	105100	81140219	927	927	927	927	0
587	20240708	105000	81140219	927	927	927	927	500
588	20240708	104900	80676719	928	928	928	928	0
589	20240708	104800	80676719	928	927	928	927	480
590	20240708	104700	80231679	927	927	927	927	448
591	20240708	104600	79816383	927	927	927	927	0
592	20240708	104500	79816383	927	927	927	927	47
593	20240708	104400	79772814	928	928	928	928	2
594	20240708	104300	79770958	928	928	928	928	1393
595	20240708	104200	78478254	928	928	928	928	0
596	20240708	104100	78478254	928	928	928	928	80
597	20240708	104000	78404014	928	928	928	928	0
598	20240708	103900	78404014	928	928	928	928	2
599	20240708	103800	78402158	928	928	928	928	0
600	20240708	103700	78402158	928	928	928	928	0
601	20240708	103600	78402158	928	928	928	928	79
602	20240708	103500	78328846	927	927	927	927	0
603	20240708	103400	78328846	927	927	927	927	2000
604	20240708	103300	76474846	927	927	927	927	591
605	20240708	103200	75926989	927	927	927	927	0
606	20240708	103100	75926989	927	927	927	927	79
607	20240708	103000	75853756	927	927	927	927	0
608	20240708	102900	75853756	927	927	927	927	0
609	20240708	102800	75853756	927	927	927	927	0
610	20240708	102700	75853756	927	927	927	927	0
611	20240708	102600	75853756	927	927	927	927	10
612	20240708	102500	75844486	927	925	927	925	14566
613	20240708	102400	62350306	924	924	924	924	0
614	20240708	102300	62350306	924	924	924	924	160
615	20240708	102200	62202466	923	923	923	923	0
616	20240708	102100	62202466	923	923	923	923	0
617	20240708	102000	62202466	923	923	923	923	0
618	20240708	101900	62202466	923	923	923	923	0
619	20240708	101800	62202466	923	923	923	923	0
620	20240708	101700	62202466	923	925	925	923	3356
621	20240708	101600	59104662	924	924	924	924	3676
622	20240708	101500	55708038	925	925	925	924	893
623	20240708	101400	54882215	926	926	926	926	0
624	20240708	101300	54882215	926	926	926	926	0
625	20240708	101200	54882215	926	926	926	926	0
626	20240708	101100	54882215	926	926	926	926	0
627	20240708	101000	54882215	926	926	926	926	1
628	20240708	100900	54881289	925	925	925	925	0
629	20240708	100800	54881289	925	925	925	925	204
630	20240708	100700	54692589	926	926	926	926	0
631	20240708	100600	54692589	926	926	926	926	81
632	20240708	100500	54617583	926	925	926	925	3
633	20240708	100400	54614806	926	926	926	926	0
634	20240708	100300	54614806	926	926	926	926	239
635	20240708	100200	54393492	925	925	925	925	0
636	20240708	100100	54393492	925	925	925	925	0
637	20240708	100000	54393492	925	925	925	925	5
638	20240708	095900	54388867	924	924	924	924	0
639	20240708	095800	54388867	924	924	924	924	804
640	20240708	095700	53645971	924	924	924	924	0
641	20240708	095600	53645971	924	925	925	924	5800
642	20240708	095500	48285854	926	926	926	926	1
643	20240708	095400	48284928	925	925	925	925	0
644	20240708	095300	48284928	925	925	925	925	845
645	20240708	095200	47503303	925	925	925	925	0
646	20240708	095100	47503303	925	925	925	925	0
647	20240708	095000	47503303	925	925	925	925	20
648	20240708	094900	47484803	925	925	925	925	0
649	20240708	094800	47484803	925	926	926	925	3155
650	20240708	094700	44565273	926	926	926	926	0
651	20240708	094600	44565273	926	926	926	926	6345
652	20240708	094500	38689803	926	926	926	926	120
653	20240708	094400	38578683	926	926	926	926	103
654	20240708	094300	38483305	926	926	926	926	1400
655	20240708	094200	37186905	926	926	926	926	200
656	20240708	094100	37001705	926	926	926	926	0
657	20240708	094000	37001705	926	926	926	926	1
658	20240708	093900	37000779	926	926	926	926	301
659	20240708	093800	36722053	926	926	926	926	0
660	20240708	093700	36722053	926	926	926	926	0
661	20240708	093600	36722053	926	926	926	926	79
662	20240708	093500	36648899	925	925	925	925	0
663	20240708	093400	36648899	925	925	925	925	60
664	20240708	093300	36593399	924	924	924	924	0
665	20240708	093200	36593399	924	925	925	924	2663
666	20240708	093100	34131200	925	925	925	925	0
667	20240708	093000	34131200	925	925	925	925	300
668	20240708	092900	33853700	926	926	926	926	111
669	20240708	092800	33750914	925	925	925	925	0
670	20240708	092700	33750914	925	925	925	925	0
671	20240708	092600	33750914	925	925	925	925	0
672	20240708	092500	33750914	925	926	926	925	1070
673	20240708	092400	32761158	926	926	926	926	0
674	20240708	092300	32761158	926	926	926	926	311
675	20240708	092200	32473172	926	926	926	926	779
676	20240708	092100	31751818	926	926	926	926	1295
677	20240708	092000	30552648	926	926	926	926	0
678	20240708	091900	30552648	926	926	926	926	0
679	20240708	091800	30552648	926	926	926	926	0
680	20240708	091700	30552648	926	926	926	926	53
681	20240708	091600	30503570	926	926	926	926	500
682	20240708	091500	30040570	926	926	926	926	0
683	20240708	091400	30040570	926	926	926	926	120
684	20240708	091300	29929450	926	926	926	926	41
685	20240708	091200	29891484	926	926	926	926	490
686	20240708	091100	29437744	926	926	926	926	1000
687	20240708	091000	28511744	926	926	926	926	501
688	20240708	090900	28047818	923	923	923	923	0
689	20240708	090800	28047818	923	923	923	923	2942
690	20240708	090700	25332352	923	923	923	923	874
691	20240708	090600	24525650	922	922	922	922	2036
692	20240708	090500	22648458	922	928	928	922	462
693	20240708	090400	22222404	927	927	927	927	11
694	20240708	090300	22212207	929	930	930	920	3653
695	20240708	090200	18845898	930	930	930	930	3395
696	20240708	090100	15688548	927	927	927	927	3667
697	20240708	090000	12289239	927	927	927	927	11834