KissMeData/203650/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	204600	220568215	2980	2980	2980	2980	924
3	20240708	204500	220568215	2980	2980	2980	2980	0
4	20240708	204400	220568215	2980	2980	2980	2980	0
5	20240708	204300	220568215	2980	2980	2980	2980	0
6	20240708	204200	220568215	2980	2980	2980	2980	0
7	20240708	204100	220568215	2980	2980	2980	2980	0
8	20240708	204000	220568215	2980	2980	2980	2980	0
9	20240708	203900	220568215	2980	2980	2980	2980	0
10	20240708	203800	220568215	2980	2980	2980	2980	0
11	20240708	203700	220568215	2980	2980	2980	2980	0
12	20240708	203600	220568215	2980	2980	2980	2980	0
13	20240708	203500	220568215	2980	2980	2980	2980	0
14	20240708	203400	220568215	2980	2980	2980	2980	0
15	20240708	203300	220568215	2980	2980	2980	2980	0
16	20240708	203200	220568215	2980	2980	2980	2980	0
17	20240708	203100	220568215	2980	2980	2980	2980	0
18	20240708	203000	220568215	2980	2980	2980	2980	0
19	20240708	202900	220568215	2980	2980	2980	2980	0
20	20240708	202800	220568215	2980	2980	2980	2980	0
21	20240708	202700	220568215	2980	2980	2980	2980	0
22	20240708	202600	220568215	2980	2980	2980	2980	0
23	20240708	202500	220568215	2980	2980	2980	2980	0
24	20240708	202400	220568215	2980	2980	2980	2980	0
25	20240708	202300	220568215	2980	2980	2980	2980	0
26	20240708	202200	220568215	2980	2980	2980	2980	0
27	20240708	202100	220568215	2980	2980	2980	2980	0
28	20240708	202000	220568215	2980	2980	2980	2980	0
29	20240708	201900	220568215	2980	2980	2980	2980	0
30	20240708	201800	220568215	2980	2980	2980	2980	0
31	20240708	201700	220568215	2980	2980	2980	2980	0
32	20240708	201600	220568215	2980	2980	2980	2980	924
33	20240708	201500	220568215	2980	2980	2980	2980	0
34	20240708	201400	220568215	2980	2980	2980	2980	0
35	20240708	201300	220568215	2980	2980	2980	2980	0
36	20240708	201200	220568215	2980	2980	2980	2980	0
37	20240708	201100	220568215	2980	2980	2980	2980	0
38	20240708	201000	220568215	2980	2980	2980	2980	0
39	20240708	200900	220568215	2980	2980	2980	2980	0
40	20240708	200800	220568215	2980	2980	2980	2980	0
41	20240708	200700	220568215	2980	2980	2980	2980	0
42	20240708	200600	220568215	2980	2980	2980	2980	0
43	20240708	200500	220568215	2980	2980	2980	2980	0
44	20240708	200400	220568215	2980	2980	2980	2980	0
45	20240708	200300	220568215	2980	2980	2980	2980	0
46	20240708	200200	220568215	2980	2980	2980	2980	0
47	20240708	200100	220568215	2980	2980	2980	2980	0
48	20240708	200000	220568215	2980	2980	2980	2980	0
49	20240708	195900	220568215	2980	2980	2980	2980	0
50	20240708	195800	220568215	2980	2980	2980	2980	0
51	20240708	195700	220568215	2980	2980	2980	2980	0
52	20240708	195600	220568215	2980	2980	2980	2980	0
53	20240708	195500	220568215	2980	2980	2980	2980	0
54	20240708	195400	220568215	2980	2980	2980	2980	0
55	20240708	195300	220568215	2980	2980	2980	2980	0
56	20240708	195200	220568215	2980	2980	2980	2980	0
57	20240708	195100	220568215	2980	2980	2980	2980	0
58	20240708	195000	220568215	2980	2980	2980	2980	0
59	20240708	194900	220568215	2980	2980	2980	2980	0
60	20240708	194800	220568215	2980	2980	2980	2980	0
61	20240708	194700	220568215	2980	2980	2980	2980	0
62	20240708	194600	220568215	2980	2980	2980	2980	924
63	20240708	194500	220568215	2980	2980	2980	2980	0
64	20240708	194400	220568215	2980	2980	2980	2980	0
65	20240708	194300	220568215	2980	2980	2980	2980	0
66	20240708	194200	220568215	2980	2980	2980	2980	0
67	20240708	194100	220568215	2980	2980	2980	2980	0
68	20240708	194000	220568215	2980	2980	2980	2980	0
69	20240708	193900	220568215	2980	2980	2980	2980	0
70	20240708	193800	220568215	2980	2980	2980	2980	0
71	20240708	193700	220568215	2980	2980	2980	2980	0
72	20240708	193600	220568215	2980	2980	2980	2980	0
73	20240708	193500	220568215	2980	2980	2980	2980	0
74	20240708	193400	220568215	2980	2980	2980	2980	0
75	20240708	193300	220568215	2980	2980	2980	2980	0
76	20240708	193200	220568215	2980	2980	2980	2980	0
77	20240708	193100	220568215	2980	2980	2980	2980	0
78	20240708	193000	220568215	2980	2980	2980	2980	0
79	20240708	192900	220568215	2980	2980	2980	2980	0
80	20240708	192800	220568215	2980	2980	2980	2980	0
81	20240708	192700	220568215	2980	2980	2980	2980	0
82	20240708	192600	220568215	2980	2980	2980	2980	0
83	20240708	192500	220568215	2980	2980	2980	2980	0
84	20240708	192400	220568215	2980	2980	2980	2980	0
85	20240708	192300	220568215	2980	2980	2980	2980	0
86	20240708	192200	220568215	2980	2980	2980	2980	0
87	20240708	192100	220568215	2980	2980	2980	2980	0
88	20240708	192000	220568215	2980	2980	2980	2980	0
89	20240708	191900	220568215	2980	2980	2980	2980	0
90	20240708	191800	220568215	2980	2980	2980	2980	0
91	20240708	191700	220568215	2980	2980	2980	2980	0
92	20240708	191600	220568215	2980	2980	2980	2980	924
93	20240708	191500	220568215	2980	2980	2980	2980	0
94	20240708	191400	220568215	2980	2980	2980	2980	0
95	20240708	191300	220568215	2980	2980	2980	2980	0
96	20240708	191200	220568215	2980	2980	2980	2980	0
97	20240708	191100	220568215	2980	2980	2980	2980	0
98	20240708	191000	220568215	2980	2980	2980	2980	0
99	20240708	190900	220568215	2980	2980	2980	2980	0
100	20240708	190800	220568215	2980	2980	2980	2980	0
101	20240708	190700	220568215	2980	2980	2980	2980	0
102	20240708	190600	220568215	2980	2980	2980	2980	0
103	20240708	190500	220568215	2980	2980	2980	2980	0
104	20240708	190400	220568215	2980	2980	2980	2980	0
105	20240708	190300	220568215	2980	2980	2980	2980	0
106	20240708	190200	220568215	2980	2980	2980	2980	0
107	20240708	190100	220568215	2980	2980	2980	2980	0
108	20240708	190000	220568215	2980	2980	2980	2980	0
109	20240708	185900	220568215	2980	2980	2980	2980	0
110	20240708	185800	220568215	2980	2980	2980	2980	0
111	20240708	185700	220568215	2980	2980	2980	2980	0
112	20240708	185600	220568215	2980	2980	2980	2980	0
113	20240708	185500	220568215	2980	2980	2980	2980	0
114	20240708	185400	220568215	2980	2980	2980	2980	0
115	20240708	185300	220568215	2980	2980	2980	2980	0
116	20240708	185200	220568215	2980	2980	2980	2980	0
117	20240708	185100	220568215	2980	2980	2980	2980	0
118	20240708	185000	220568215	2980	2980	2980	2980	0
119	20240708	184900	220568215	2980	2980	2980	2980	0
120	20240708	184800	220568215	2980	2980	2980	2980	0
121	20240708	184700	220568215	2980	2980	2980	2980	0
122	20240708	184600	220568215	2980	2980	2980	2980	924
123	20240708	184500	220568215	2980	2980	2980	2980	0
124	20240708	184400	220568215	2980	2980	2980	2980	0
125	20240708	184300	220568215	2980	2980	2980	2980	0
126	20240708	184200	220568215	2980	2980	2980	2980	0
127	20240708	184100	220568215	2980	2980	2980	2980	0
128	20240708	184000	220568215	2980	2980	2980	2980	0
129	20240708	183900	220568215	2980	2980	2980	2980	0
130	20240708	183800	220568215	2980	2980	2980	2980	0
131	20240708	183700	220568215	2980	2980	2980	2980	0
132	20240708	183600	220568215	2980	2980	2980	2980	0
133	20240708	183500	220568215	2980	2980	2980	2980	0
134	20240708	183400	220568215	2980	2980	2980	2980	0
135	20240708	183300	220568215	2980	2980	2980	2980	0
136	20240708	183200	220568215	2980	2980	2980	2980	0
137	20240708	183100	220568215	2980	2980	2980	2980	0
138	20240708	183000	220568215	2980	2980	2980	2980	0
139	20240708	182900	220568215	2980	2980	2980	2980	0
140	20240708	182800	220568215	2980	2980	2980	2980	0
141	20240708	182700	220568215	2980	2980	2980	2980	0
142	20240708	182600	220568215	2980	2980	2980	2980	0
143	20240708	182500	220568215	2980	2980	2980	2980	0
144	20240708	182400	220568215	2980	2980	2980	2980	0
145	20240708	182300	220568215	2980	2980	2980	2980	0
146	20240708	182200	220568215	2980	2980	2980	2980	0
147	20240708	182100	220568215	2980	2980	2980	2980	0
148	20240708	182000	220568215	2980	2980	2980	2980	0
149	20240708	181900	220568215	2980	2980	2980	2980	0
150	20240708	181800	220568215	2980	2980	2980	2980	0
151	20240708	181700	220568215	2980	2980	2980	2980	0
152	20240708	181600	220568215	2980	2980	2980	2980	924
153	20240708	181500	220568215	2980	2980	2980	2980	0
154	20240708	181400	220568215	2980	2980	2980	2980	0
155	20240708	181300	220568215	2980	2980	2980	2980	0
156	20240708	181200	220568215	2980	2980	2980	2980	0
157	20240708	181100	220568215	2980	2980	2980	2980	0
158	20240708	181000	220568215	2980	2980	2980	2980	0
159	20240708	180900	220568215	2980	2980	2980	2980	0
160	20240708	180800	220568215	2980	2980	2980	2980	0
161	20240708	180700	220568215	2980	2980	2980	2980	0
162	20240708	180600	220568215	2980	2980	2980	2980	0
163	20240708	180500	220568215	2980	2980	2980	2980	0
164	20240708	180400	220568215	2980	2980	2980	2980	0
165	20240708	180300	220568215	2980	2980	2980	2980	0
166	20240708	180200	220568215	2980	2980	2980	2980	0
167	20240708	180100	220568215	2980	2980	2980	2980	0
168	20240708	180000	220568215	2980	2980	2980	2980	0
169	20240708	175900	220568215	2980	2980	2980	2980	0
170	20240708	175800	220568215	2980	2980	2980	2980	0
171	20240708	175700	220568215	2980	2980	2980	2980	0
172	20240708	175600	220568215	2980	2980	2980	2980	0
173	20240708	175500	220568215	2980	2980	2980	2980	0
174	20240708	175400	220568215	2980	2980	2980	2980	0
175	20240708	175300	220568215	2980	2980	2980	2980	0
176	20240708	175200	220568215	2980	2980	2980	2980	0
177	20240708	175100	220568215	2980	2980	2980	2980	0
178	20240708	175000	220568215	2980	2980	2980	2980	0
179	20240708	174900	220568215	2980	2980	2980	2980	0
180	20240708	174800	220568215	2980	2980	2980	2980	0
181	20240708	174700	220568215	2980	2980	2980	2980	0
182	20240708	174600	220568215	2980	2980	2980	2980	924
183	20240708	174500	220568215	2980	2980	2980	2980	0
184	20240708	174400	220568215	2980	2980	2980	2980	0
185	20240708	174300	220568215	2980	2980	2980	2980	0
186	20240708	174200	220568215	2980	2980	2980	2980	0
187	20240708	174100	220568215	2980	2980	2980	2980	0
188	20240708	174000	220568215	2980	2980	2980	2980	0
189	20240708	173900	220568215	2980	2980	2980	2980	0
190	20240708	173800	220568215	2980	2980	2980	2980	0
191	20240708	173700	220568215	2980	2980	2980	2980	0
192	20240708	173600	220568215	2980	2980	2980	2980	0
193	20240708	173500	220568215	2980	2980	2980	2980	0
194	20240708	173400	220568215	2980	2980	2980	2980	0
195	20240708	173300	220568215	2980	2980	2980	2980	0
196	20240708	173200	220568215	2980	2980	2980	2980	0
197	20240708	173100	220568215	2980	2980	2980	2980	0
198	20240708	173000	220568215	2980	2980	2980	2980	0
199	20240708	172900	220568215	2980	2980	2980	2980	0
200	20240708	172800	220568215	2980	2980	2980	2980	0
201	20240708	172700	220568215	2980	2980	2980	2980	0
202	20240708	172600	220568215	2980	2980	2980	2980	0
203	20240708	172500	220568215	2980	2980	2980	2980	0
204	20240708	172400	220568215	2980	2980	2980	2980	0
205	20240708	172300	220568215	2980	2980	2980	2980	0
206	20240708	172200	220568215	2980	2980	2980	2980	0
207	20240708	172100	220568215	2980	2980	2980	2980	0
208	20240708	172000	220568215	2980	2980	2980	2980	0
209	20240708	171900	220568215	2980	2980	2980	2980	0
210	20240708	171800	220568215	2980	2980	2980	2980	0
211	20240708	171700	220568215	2980	2980	2980	2980	0
212	20240708	171600	220568215	2980	2980	2980	2980	924
213	20240708	171500	220568215	2980	2980	2980	2980	0
214	20240708	171400	220568215	2980	2980	2980	2980	0
215	20240708	171300	220568215	2980	2980	2980	2980	0
216	20240708	171200	220568215	2980	2980	2980	2980	0
217	20240708	171100	220568215	2980	2980	2980	2980	0
218	20240708	171000	220568215	2980	2980	2980	2980	0
219	20240708	170900	220568215	2980	2980	2980	2980	0
220	20240708	170800	220568215	2980	2980	2980	2980	0
221	20240708	170700	220568215	2980	2980	2980	2980	0
222	20240708	170600	220568215	2980	2980	2980	2980	0
223	20240708	170500	220568215	2980	2980	2980	2980	0
224	20240708	170400	220568215	2980	2980	2980	2980	0
225	20240708	170300	220568215	2980	2980	2980	2980	0
226	20240708	170200	220568215	2980	2980	2980	2980	0
227	20240708	170100	220568215	2980	2980	2980	2980	0
228	20240708	170000	220568215	2980	2980	2980	2980	0
229	20240708	165900	220568215	2980	2980	2980	2980	0
230	20240708	165800	220568215	2980	2980	2980	2980	0
231	20240708	165700	220568215	2980	2980	2980	2980	0
232	20240708	165600	220568215	2980	2980	2980	2980	0
233	20240708	165500	220568215	2980	2980	2980	2980	0
234	20240708	165400	220568215	2980	2980	2980	2980	0
235	20240708	165300	220568215	2980	2980	2980	2980	0
236	20240708	165200	220568215	2980	2980	2980	2980	0
237	20240708	165100	220568215	2980	2980	2980	2980	0
238	20240708	165000	220568215	2980	2980	2980	2980	0
239	20240708	164900	220568215	2980	2980	2980	2980	0
240	20240708	164800	220568215	2980	2980	2980	2980	0
241	20240708	164700	220568215	2980	2980	2980	2980	0
242	20240708	164600	220568215	2980	2980	2980	2980	924
243	20240708	164500	220568215	2980	2980	2980	2980	0
244	20240708	164400	220568215	2980	2980	2980	2980	0
245	20240708	164300	220568215	2980	2980	2980	2980	0
246	20240708	164200	220568215	2980	2980	2980	2980	0
247	20240708	164100	220568215	2980	2980	2980	2980	0
248	20240708	164000	220568215	2980	2980	2980	2980	0
249	20240708	163900	220568215	2980	2980	2980	2980	0
250	20240708	163800	220568215	2980	2980	2980	2980	0
251	20240708	163700	220568215	2980	2980	2980	2980	0
252	20240708	163600	220568215	2980	2980	2980	2980	0
253	20240708	163500	220568215	2980	2980	2980	2980	0
254	20240708	163400	220568215	2980	2980	2980	2980	0
255	20240708	163300	220568215	2980	2980	2980	2980	0
256	20240708	163200	220568215	2980	2980	2980	2980	0
257	20240708	163100	220568215	2980	2980	2980	2980	0
258	20240708	163000	220568215	2980	2980	2980	2980	0
259	20240708	162900	220568215	2980	2980	2980	2980	0
260	20240708	162800	220568215	2980	2980	2980	2980	0
261	20240708	162700	220568215	2980	2980	2980	2980	0
262	20240708	162600	220568215	2980	2980	2980	2980	0
263	20240708	162500	220568215	2980	2980	2980	2980	0
264	20240708	162400	220568215	2980	2980	2980	2980	0
265	20240708	162300	220568215	2980	2980	2980	2980	0
266	20240708	162200	220568215	2980	2980	2980	2980	0
267	20240708	162100	220568215	2980	2980	2980	2980	0
268	20240708	162000	220568215	2980	2980	2980	2980	0
269	20240708	161900	220568215	2980	2980	2980	2980	0
270	20240708	161800	220568215	2980	2980	2980	2980	0
271	20240708	161700	220568215	2980	2980	2980	2980	0
272	20240708	161600	220568215	2980	2980	2980	2980	924
273	20240708	161500	220568215	2980	2980	2980	2980	0
274	20240708	161400	220568215	2980	2980	2980	2980	0
275	20240708	161300	220568215	2980	2980	2980	2980	0
276	20240708	161200	220568215	2980	2980	2980	2980	0
277	20240708	161100	220568215	2980	2980	2980	2980	0
278	20240708	161000	220568215	2980	2980	2980	2980	0
279	20240708	160900	220568215	2980	2980	2980	2980	0
280	20240708	160800	220568215	2980	2980	2980	2980	0
281	20240708	160700	220568215	2980	2980	2980	2980	0
282	20240708	160600	220568215	2980	2980	2980	2980	0
283	20240708	160500	220568215	2980	2980	2980	2980	0
284	20240708	160400	220568215	2980	2980	2980	2980	0
285	20240708	160300	220568215	2980	2980	2980	2980	0
286	20240708	160200	220568215	2980	2980	2980	2980	0
287	20240708	160100	220568215	2980	2980	2980	2980	0
288	20240708	160000	220568215	2980	2980	2980	2980	0
289	20240708	155900	220568215	2980	2980	2980	2980	0
290	20240708	155800	220568215	2980	2980	2980	2980	0
291	20240708	155700	220568215	2980	2980	2980	2980	0
292	20240708	155600	220568215	2980	2980	2980	2980	0
293	20240708	155500	220568215	2980	2980	2980	2980	0
294	20240708	155400	220568215	2980	2980	2980	2980	0
295	20240708	155300	220568215	2980	2980	2980	2980	0
296	20240708	155200	220568215	2980	2980	2980	2980	0
297	20240708	155100	220568215	2980	2980	2980	2980	0
298	20240708	155000	220568215	2980	2980	2980	2980	0
299	20240708	154900	220568215	2980	2980	2980	2980	0
300	20240708	154800	220568215	2980	2980	2980	2980	0
301	20240708	154700	220568215	2980	2980	2980	2980	0
302	20240708	154600	220568215	2980	2980	2980	2980	924
303	20240708	154500	220568215	2980	2980	2980	2980	0
304	20240708	154400	220568215	2980	2980	2980	2980	0
305	20240708	154300	220568215	2980	2980	2980	2980	0
306	20240708	154200	220568215	2980	2980	2980	2980	0
307	20240708	154100	220568215	2980	2980	2980	2980	0
308	20240708	154000	220568215	2980	2980	2980	2980	0
309	20240708	153900	220568215	2980	2980	2980	2980	0
310	20240708	153800	220568215	2980	2980	2980	2980	0
311	20240708	153700	220568215	2980	2980	2980	2980	0
312	20240708	153600	220568215	2980	2980	2980	2980	0
313	20240708	153500	220568215	2980	2980	2980	2980	0
314	20240708	153400	220568215	2980	2980	2980	2980	0
315	20240708	153300	220568215	2980	2980	2980	2980	0
316	20240708	153200	220568215	2980	2980	2980	2980	0
317	20240708	153100	220568215	2980	2980	2980	2980	0
318	20240708	153000	220568215	2980	2980	2980	2980	924
319	20240708	152900	217814695	2980	2980	2980	2980	0
320	20240708	152800	217814695	2980	2980	2980	2980	0
321	20240708	152700	217814695	2980	2980	2980	2980	0
322	20240708	152600	217814695	2980	2980	2980	2980	0
323	20240708	152500	217814695	2980	2980	2980	2980	0
324	20240708	152400	217814695	2980	2980	2980	2980	0
325	20240708	152300	217814695	2980	2980	2980	2980	0
326	20240708	152200	217814695	2980	2980	2980	2980	0
327	20240708	152100	217814695	2980	2980	2980	2980	0
328	20240708	152000	217814695	2980	2980	2980	2980	0
329	20240708	151900	217814695	2980	2965	2980	2965	129
330	20240708	151800	217432195	2980	2980	2980	2980	1
331	20240708	151700	217429215	2955	2980	2980	2955	530
332	20240708	151600	215854095	2980	2980	2980	2980	16
333	20240708	151500	215806415	2975	2975	2975	2975	17
334	20240708	151400	215755840	2975	2975	2975	2975	250
335	20240708	151300	215012090	2970	2970	2970	2970	104
336	20240708	151200	214703210	2975	2970	2975	2970	68
337	20240708	151100	214501245	2975	2975	2975	2975	0
338	20240708	151000	214501245	2975	2970	2975	2970	11
339	20240708	150900	214468570	2975	2975	2975	2975	140
340	20240708	150800	214052070	2975	2975	2975	2975	9
341	20240708	150700	214025295	2975	2975	2975	2975	300
342	20240708	150600	213132795	2975	2975	2975	2975	26
343	20240708	150500	213055445	2975	2975	2975	2975	218
344	20240708	150400	212406895	2975	2975	2975	2975	0
345	20240708	150300	212406895	2975	2975	2975	2975	0
346	20240708	150200	212406895	2975	2975	2975	2975	0
347	20240708	150100	212406895	2975	2975	2975	2975	0
348	20240708	150000	212406895	2975	2970	2975	2970	264
349	20240708	145900	211622810	2970	2970	2970	2970	1000
350	20240708	145800	208652810	2975	2975	2975	2975	5
351	20240708	145700	208637935	2975	2975	2975	2975	23
352	20240708	145600	208569510	2975	2975	2975	2975	37
353	20240708	145500	208459435	2980	2980	2980	2980	0
354	20240708	145400	208459435	2980	2980	2980	2980	0
355	20240708	145300	208459435	2980	2980	2980	2980	0
356	20240708	145200	208459435	2980	2980	2980	2980	0
357	20240708	145100	208459435	2980	2975	2980	2975	66
358	20240708	145000	208262770	2975	2975	2975	2975	10
359	20240708	144900	208233020	2980	2980	2980	2960	202
360	20240708	144800	207634270	2975	2975	2980	2975	5
361	20240708	144700	207619385	2980	2980	2980	2980	0
362	20240708	144600	207619385	2980	2980	2980	2980	0
363	20240708	144500	207619385	2980	2980	2980	2980	0
364	20240708	144400	207619385	2980	2980	2980	2980	11
365	20240708	144300	207586605	2975	2975	2975	2975	0
366	20240708	144200	207586605	2975	2975	2975	2975	50
367	20240708	144100	207437855	2975	2975	2975	2975	953
368	20240708	144000	204602680	2975	2975	2975	2975	0
369	20240708	143900	204602680	2975	2975	2975	2975	1
370	20240708	143800	204599705	2960	2970	2970	2960	1112
371	20240708	143700	201298395	2970	2970	2970	2970	0
372	20240708	143600	201298395	2970	2975	2975	2970	2
373	20240708	143500	201292450	2975	2975	2975	2975	2
374	20240708	143400	201286500	2975	2975	2975	2975	0
375	20240708	143300	201286500	2975	2975	2975	2975	4
376	20240708	143200	201274600	2975	2975	2975	2975	0
377	20240708	143100	201274600	2975	2975	2975	2975	100
378	20240708	143000	200977100	2975	2975	2975	2975	0
379	20240708	142900	200977100	2975	2975	2975	2975	0
380	20240708	142800	200977100	2975	2975	2975	2975	0
381	20240708	142700	200977100	2975	2975	2975	2975	0
382	20240708	142600	200977100	2975	2975	2975	2975	0
383	20240708	142500	200977100	2975	2975	2975	2975	57
384	20240708	142400	200807525	2975	2965	2975	2965	1020
385	20240708	142300	197782935	2965	2965	2965	2965	1000
386	20240708	142200	194817935	2970	2970	2970	2970	0
387	20240708	142100	194817935	2970	2970	2970	2970	0
388	20240708	142000	194817935	2970	2970	2970	2970	0
389	20240708	141900	194817935	2970	2970	2970	2970	0
390	20240708	141800	194817935	2970	2970	2970	2970	0
391	20240708	141700	194817935	2970	2970	2970	2970	0
392	20240708	141600	194817935	2970	2970	2970	2970	0
393	20240708	141500	194817935	2970	2960	2970	2960	101
394	20240708	141400	194518965	2970	2970	2970	2970	0
395	20240708	141300	194518965	2970	2965	2970	2965	100
396	20240708	141200	194221970	2970	2970	2970	2970	0
397	20240708	141100	194221970	2970	2965	2970	2965	24
398	20240708	141000	194150805	2965	2960	2965	2960	401
399	20240708	140900	192963840	2960	2970	2970	2960	2140
400	20240708	140800	186619040	2970	2970	2970	2970	0
401	20240708	140700	186619040	2970	2970	2970	2970	0
402	20240708	140600	186619040	2970	2970	2970	2970	8
403	20240708	140500	186595280	2970	2970	2970	2970	0
404	20240708	140400	186595280	2970	2970	2970	2970	0
405	20240708	140300	186595280	2970	2970	2970	2970	0
406	20240708	140200	186595280	2970	2970	2970	2970	0
407	20240708	140100	186595280	2970	2970	2970	2970	0
408	20240708	140000	186595280	2970	2970	2970	2970	2
409	20240708	135900	186589340	2970	2970	2970	2970	2104
410	20240708	135800	180340460	2965	2965	2970	2960	2608
411	20240708	135700	172617735	2970	2970	2970	2970	0
412	20240708	135600	172617735	2970	2970	2970	2970	0
413	20240708	135500	172617735	2970	2965	2970	2965	158
414	20240708	135400	172149260	2965	2965	2965	2965	0
415	20240708	135300	172149260	2965	2965	2965	2965	518
416	20240708	135200	170613390	2965	2965	2965	2965	500
417	20240708	135100	169130890	2965	2965	2965	2965	123
418	20240708	135000	168766195	2965	2965	2965	2965	500
419	20240708	134900	167283695	2970	2970	2970	2970	0
420	20240708	134800	167283695	2970	2970	2970	2970	0
421	20240708	134700	167283695	2970	2970	2970	2970	0
422	20240708	134600	167283695	2970	2970	2970	2970	0
423	20240708	134500	167283695	2970	2970	2970	2970	1
424	20240708	134400	167280725	2965	2965	2965	2965	500
425	20240708	134300	165798225	2965	2965	2965	2965	0
426	20240708	134200	165798225	2965	2965	2965	2965	1016
427	20240708	134100	162785785	2965	2965	2965	2965	0
428	20240708	134000	162785785	2965	2970	2970	2965	502
429	20240708	133900	161297345	2965	2965	2965	2965	2453
430	20240708	133800	154024200	2965	2965	2965	2965	500
431	20240708	133700	152541700	2965	2965	2965	2965	500
432	20240708	133600	151059200	2970	2970	2970	2970	0
433	20240708	133500	151059200	2970	2970	2970	2970	0
434	20240708	133400	151059200	2970	2970	2970	2970	0
435	20240708	133300	151059200	2970	2970	2970	2970	0
436	20240708	133200	151059200	2970	2970	2970	2970	0
437	20240708	133100	151059200	2970	2970	2970	2970	0
438	20240708	133000	151059200	2970	2970	2970	2970	2
439	20240708	132900	151053260	2965	2965	2965	2965	103
440	20240708	132800	150747865	2965	2965	2965	2965	1
441	20240708	132700	150744900	2965	2965	2965	2965	3
442	20240708	132600	150736005	2970	2970	2970	2970	0
443	20240708	132500	150736005	2970	2970	2970	2970	0
444	20240708	132400	150736005	2970	2970	2970	2970	0
445	20240708	132300	150736005	2970	2970	2970	2970	0
446	20240708	132200	150736005	2970	2970	2970	2970	0
447	20240708	132100	150736005	2970	2970	2970	2970	0
448	20240708	132000	150736005	2970	2965	2970	2965	2
449	20240708	131900	150730070	2965	2965	2965	2965	0
450	20240708	131800	150730070	2965	2965	2965	2965	0
451	20240708	131700	150730070	2965	2965	2965	2965	500
452	20240708	131600	149247570	2970	2970	2970	2970	0
453	20240708	131500	149247570	2970	2970	2970	2970	351
454	20240708	131400	148205100	2960	2960	2960	2960	1
455	20240708	131300	148202140	2970	2970	2970	2970	20
456	20240708	131200	148142740	2970	2970	2970	2970	0
457	20240708	131100	148142740	2970	2970	2970	2970	0
458	20240708	131000	148142740	2970	2970	2970	2970	0
459	20240708	130900	148142740	2970	2965	2970	2965	980
460	20240708	130800	145234640	2965	2965	2965	2965	500
461	20240708	130700	143752140	2970	2970	2970	2970	20
462	20240708	130600	143692740	2980	2965	2980	2965	4094
463	20240708	130500	131535655	2970	2965	2970	2965	278
464	20240708	130400	130711255	2965	2965	2970	2965	756
465	20240708	130300	128469710	2970	2970	2970	2970	0
466	20240708	130200	128469710	2970	2970	2975	2970	458
467	20240708	130100	127109445	2965	2970	2970	2965	1315
468	20240708	130000	123209965	2975	2980	2980	2975	469
469	20240708	125900	121813480	2980	2980	2980	2975	1362
470	20240708	125800	117754990	2975	2975	2975	2975	1729
471	20240708	125700	112611215	2975	2970	2975	2970	391
472	20240708	125600	111449935	2970	2970	2970	2970	0
473	20240708	125500	111449935	2970	2970	2970	2970	0
474	20240708	125400	111449935	2970	2970	2970	2970	2
475	20240708	125300	111443995	2965	2965	2965	2965	383
476	20240708	125200	110308400	2970	2970	2970	2970	2
477	20240708	125100	110302460	2970	2970	2970	2970	101
478	20240708	125000	110002490	2970	2970	2975	2970	115
479	20240708	124900	109660865	2970	2970	2970	2970	200
480	20240708	124800	109066865	2970	2970	2970	2970	282
481	20240708	124700	108229325	2975	2975	2975	2975	0
482	20240708	124600	108229325	2975	2975	2975	2975	0
483	20240708	124500	108229325	2975	2975	2975	2975	0
484	20240708	124400	108229325	2975	2975	2975	2975	0
485	20240708	124300	108229325	2975	2975	2975	2975	0
486	20240708	124200	108229325	2975	2975	2975	2975	4
487	20240708	124100	108217425	2975	2975	2975	2975	0
488	20240708	124000	108217425	2975	2975	2975	2975	0
489	20240708	123900	108217425	2975	2975	2975	2975	16
490	20240708	123800	108169825	2980	2980	2980	2980	338
491	20240708	123700	107162585	2980	2980	2980	2980	0
492	20240708	123600	107162585	2980	2980	2980	2980	49
493	20240708	123500	107016565	2980	2980	2980	2980	0
494	20240708	123400	107016565	2980	2980	2980	2980	0
495	20240708	123300	107016565	2980	2980	2980	2980	50
496	20240708	123200	106867565	2980	2980	2980	2980	0
497	20240708	123100	106867565	2980	2980	2980	2980	0
498	20240708	123000	106867565	2980	2980	2980	2980	0
499	20240708	122900	106867565	2980	2980	2980	2980	0
500	20240708	122800	106867565	2980	2980	2980	2980	0
501	20240708	122700	106867565	2980	2980	2980	2980	0
502	20240708	122600	106867565	2980	2980	2980	2980	0
503	20240708	122500	106867565	2980	2980	2980	2980	0
504	20240708	122400	106867565	2980	2980	2980	2980	1200
505	20240708	122300	103291565	2980	2980	2980	2980	2
506	20240708	122200	103285605	2975	2975	2975	2975	1
507	20240708	122100	103282630	2980	2980	2980	2980	0
508	20240708	122000	103282630	2980	2980	2980	2980	1
509	20240708	121900	103279650	2970	2970	2970	2970	0
510	20240708	121800	103279650	2970	2970	2970	2970	0
511	20240708	121700	103279650	2970	2970	2970	2970	0
512	20240708	121600	103279650	2970	2970	2970	2970	1249
513	20240708	121500	99570120	2970	2970	2970	2970	37
514	20240708	121400	99460230	2970	2970	2970	2970	130
515	20240708	121300	99074130	2970	2970	2970	2970	4
516	20240708	121200	99062250	2970	2970	2970	2970	100
517	20240708	121100	98765250	2970	2970	2970	2970	0
518	20240708	121000	98765250	2970	2970	2970	2970	0
519	20240708	120900	98765250	2970	2970	2970	2970	0
520	20240708	120800	98765250	2970	2970	2970	2970	1
521	20240708	120700	98762280	2965	2965	2965	2965	0
522	20240708	120600	98762280	2965	2965	2965	2965	1
523	20240708	120500	98759315	2970	2970	2970	2970	27
524	20240708	120400	98679125	2970	2970	2970	2970	0
525	20240708	120300	98679125	2970	2970	2970	2970	0
526	20240708	120200	98679125	2970	2970	2970	2970	0
527	20240708	120100	98679125	2970	2970	2970	2970	0
528	20240708	120000	98679125	2970	2970	2970	2970	0
529	20240708	115900	98679125	2970	2970	2970	2970	0
530	20240708	115800	98679125	2970	2970	2970	2970	0
531	20240708	115700	98679125	2970	2955	2970	2955	35
532	20240708	115600	98575685	2970	2970	2970	2970	0
533	20240708	115500	98575685	2970	2970	2970	2970	0
534	20240708	115400	98575685	2970	2970	2970	2970	33
535	20240708	115300	98477675	2975	2975	2975	2975	0
536	20240708	115200	98477675	2975	2975	2975	2975	0
537	20240708	115100	98477675	2975	2975	2975	2975	0
538	20240708	115000	98477675	2975	2970	2975	2970	11
539	20240708	114900	98445000	2980	2980	2980	2980	0
540	20240708	114800	98445000	2980	2980	2980	2980	0
541	20240708	114700	98445000	2980	2980	2980	2980	0
542	20240708	114600	98445000	2980	2980	2980	2980	0
543	20240708	114500	98445000	2980	2980	2980	2980	0
544	20240708	114400	98445000	2980	2980	2980	2980	0
545	20240708	114300	98445000	2980	2980	2980	2980	140
546	20240708	114200	98027800	2980	2980	2980	2980	0
547	20240708	114100	98027800	2980	2980	2980	2980	0
548	20240708	114000	98027800	2980	2980	2980	2980	0
549	20240708	113900	98027800	2980	2980	2980	2980	0
550	20240708	113800	98027800	2980	2980	2980	2980	1
551	20240708	113700	98024820	2975	2975	2975	2975	90
552	20240708	113600	97757070	2975	2975	2975	2975	500
553	20240708	113500	96269570	2955	2975	2975	2955	180
554	20240708	113400	95737650	2955	2955	2955	2955	43
555	20240708	113300	95610585	2975	2975	2975	2975	0
556	20240708	113200	95610585	2975	2975	2975	2975	0
557	20240708	113100	95610585	2975	2975	2975	2975	0
558	20240708	113000	95610585	2975	2975	2975	2975	10
559	20240708	112900	95580835	2975	2975	2975	2975	1
560	20240708	112800	95577860	2955	2975	2975	2955	1035
561	20240708	112700	92514415	2960	2960	2960	2960	27
562	20240708	112600	92434495	2975	2975	2975	2975	0
563	20240708	112500	92434495	2975	2975	2975	2975	10
564	20240708	112400	92404745	2975	2975	2975	2975	0
565	20240708	112300	92404745	2975	2975	2975	2975	0
566	20240708	112200	92404745	2975	2975	2975	2975	3
567	20240708	112100	92395820	2975	2975	2975	2975	0
568	20240708	112000	92395820	2975	2975	2975	2975	0
569	20240708	111900	92395820	2975	2975	2975	2975	0
570	20240708	111800	92395820	2975	2975	2975	2975	1
571	20240708	111700	92392845	2975	2975	2975	2975	1
572	20240708	111600	92389870	2960	2975	2975	2960	21
573	20240708	111500	92327695	2960	2960	2960	2960	34
574	20240708	111400	92227055	2975	2975	2975	2975	0
575	20240708	111300	92227055	2975	2960	2975	2960	11
576	20240708	111200	92194480	2975	2975	2975	2975	0
577	20240708	111100	92194480	2975	2975	2975	2975	0
578	20240708	111000	92194480	2975	2975	2975	2975	1
579	20240708	110900	92191505	2960	2975	2975	2960	51
580	20240708	110800	92040530	2970	2970	2970	2970	0
581	20240708	110700	92040530	2970	2970	2970	2970	0
582	20240708	110600	92040530	2970	2970	2970	2970	0
583	20240708	110500	92040530	2970	2970	2970	2970	159
584	20240708	110400	91568300	2970	2970	2970	2970	0
585	20240708	110300	91568300	2970	2970	2970	2970	0
586	20240708	110200	91568300	2970	2970	2970	2970	0
587	20240708	110100	91568300	2970	2970	2970	2970	350
588	20240708	110000	90528800	2970	2970	2970	2970	0
589	20240708	105900	90528800	2970	2970	2970	2970	1
590	20240708	105800	90525830	2965	2965	2965	2965	17
591	20240708	105700	90475425	2970	2970	2970	2970	0
592	20240708	105600	90475425	2970	2970	2970	2970	101
593	20240708	105500	90175455	2970	2970	2970	2970	0
594	20240708	105400	90175455	2970	2970	2970	2970	1
595	20240708	105300	90172485	2975	2975	2975	2960	1002
596	20240708	105200	87206535	2960	2970	2975	2960	270
597	20240708	105100	86406100	2975	2970	2975	2970	35
598	20240708	105000	86302145	2975	2975	2975	2975	0
599	20240708	104900	86302145	2975	2975	2975	2975	15
600	20240708	104800	86257520	2975	2975	2975	2975	5
601	20240708	104700	86242645	2980	2980	2980	2980	0
602	20240708	104600	86242645	2980	2980	2980	2980	10
603	20240708	104500	86212845	2980	2980	2980	2980	0
604	20240708	104400	86212845	2980	2980	2980	2980	0
605	20240708	104300	86212845	2980	2980	2980	2980	0
606	20240708	104200	86212845	2980	2980	2980	2980	0
607	20240708	104100	86212845	2980	2980	2980	2980	2
608	20240708	104000	86206885	2980	2980	2980	2980	100
609	20240708	103900	85908885	2980	2975	2980	2975	29
610	20240708	103800	85822605	2980	2980	2980	2980	0
611	20240708	103700	85822605	2980	2980	2980	2980	0
612	20240708	103600	85822605	2980	2980	2980	2980	0
613	20240708	103500	85822605	2980	2980	2980	2980	1
614	20240708	103400	85819625	2980	2980	2980	2980	550
615	20240708	103300	84180625	2980	2965	2980	2965	2
616	20240708	103200	84174680	2980	2980	2980	2980	0
617	20240708	103100	84174680	2980	2980	2980	2980	0
618	20240708	103000	84174680	2980	2965	2980	2965	35
619	20240708	102900	84070890	2980	2980	2980	2980	0
620	20240708	102800	84070890	2980	2980	2980	2980	1
621	20240708	102700	84067910	2980	2980	2980	2980	0
622	20240708	102600	84067910	2980	2980	2980	2980	0
623	20240708	102500	84067910	2980	2980	2980	2980	3
624	20240708	102400	84058970	2980	2980	2980	2980	0
625	20240708	102300	84058970	2980	2980	2980	2980	0
626	20240708	102200	84058970	2980	2980	2980	2980	1
627	20240708	102100	84055990	2985	2985	2985	2985	0
628	20240708	102000	84055990	2985	2985	2985	2985	67
629	20240708	101900	83855995	2985	2985	2985	2985	0
630	20240708	101800	83855995	2985	2985	2985	2985	0
631	20240708	101700	83855995	2985	2970	2985	2960	234
632	20240708	101600	83162430	2980	2975	2980	2975	724
633	20240708	101500	81005750	2980	2980	2980	2980	0
634	20240708	101400	81005750	2980	2980	2980	2980	0
635	20240708	101300	81005750	2980	2980	2980	2980	4
636	20240708	101200	80993830	2980	2980	2980	2980	71
637	20240708	101100	80782250	2980	2980	2980	2980	84
638	20240708	101000	80531930	2980	2980	2980	2980	91
639	20240708	100900	80260750	2980	2980	2980	2980	4
640	20240708	100800	80248830	2980	2980	2980	2980	105
641	20240708	100700	79935930	2975	2980	2980	2975	862
642	20240708	100600	77371415	2975	2975	2980	2975	2527
643	20240708	100500	69853575	2975	2970	2975	2970	590
644	20240708	100400	68101240	2970	2970	2970	2970	11
645	20240708	100300	68068570	2970	2970	2970	2970	8
646	20240708	100200	68044810	2970	2975	2975	2970	856
647	20240708	100100	65502485	2975	2975	2975	2975	1
648	20240708	100000	65499510	2975	2975	2975	2975	27
649	20240708	095900	65419185	2975	2975	2975	2975	0
650	20240708	095800	65419185	2975	2980	2980	2975	1316
651	20240708	095700	61504080	2975	2975	2975	2975	368
652	20240708	095600	60409280	2970	2970	2970	2970	157
653	20240708	095500	59942990	2970	2970	2970	2970	50
654	20240708	095400	59794490	2970	2970	2970	2970	0
655	20240708	095300	59794490	2970	2970	2970	2970	0
656	20240708	095200	59794490	2970	2970	2970	2970	22
657	20240708	095100	59729150	2975	2970	2975	2970	101
658	20240708	095000	59429175	2975	2975	2975	2970	743
659	20240708	094900	57220600	2970	2970	2970	2970	192
660	20240708	094800	56650360	2970	2970	2970	2970	70
661	20240708	094700	56442460	2965	2965	2965	2965	0
662	20240708	094600	56442460	2965	2960	2965	2960	688
663	20240708	094500	54404315	2960	2960	2960	2960	0
664	20240708	094400	54404315	2960	2960	2960	2960	2
665	20240708	094300	54398395	2950	2960	2960	2950	244
666	20240708	094200	53676545	2960	2960	2960	2960	0
667	20240708	094100	53676545	2960	2950	2960	2950	5449
668	20240708	094000	37601230	2940	2940	2940	2940	111
669	20240708	093900	37274890	2945	2940	2945	2940	2476
670	20240708	093800	29984075	2945	2940	2945	2940	80
671	20240708	093700	29748675	2945	2945	2950	2945	718
672	20240708	093600	27634160	2945	2945	2945	2945	542
673	20240708	093500	26037970	2945	2945	2950	2945	351
674	20240708	093400	25004270	2945	2945	2945	2945	112
675	20240708	093300	24674430	2950	2950	2950	2950	1
676	20240708	093200	24671480	2950	2950	2950	2950	0
677	20240708	093100	24671480	2950	2945	2950	2945	2
678	20240708	093000	24665585	2945	2945	2945	2945	0
679	20240708	092900	24665585	2945	2950	2950	2945	102
680	20240708	092800	24365190	2945	2945	2945	2945	1
681	20240708	092700	24362245	2950	2950	2950	2950	1
682	20240708	092600	24359295	2950	2950	2950	2950	3
683	20240708	092500	24350445	2950	2950	2950	2950	15
684	20240708	092400	24306195	2950	2950	2950	2950	330
685	20240708	092300	23332695	2950	2950	2950	2950	431
686	20240708	092200	22061245	2950	2950	2950	2950	0
687	20240708	092100	22061245	2950	2950	2950	2950	0
688	20240708	092000	22061245	2950	2950	2950	2950	0
689	20240708	091900	22061245	2950	2950	2950	2950	201
690	20240708	091800	21468295	2945	2945	2945	2945	100
691	20240708	091700	21173795	2950	2950	2950	2950	3
692	20240708	091600	21164945	2945	2950	2950	2945	502
693	20240708	091500	19686545	2950	2950	2950	2950	167
694	20240708	091400	19193895	2950	2950	2950	2935	105
695	20240708	091300	18885595	2945	2950	2950	2945	35
696	20240708	091200	18782360	2950	2950	2950	2950	0
697	20240708	091100	18782360	2950	2950	2950	2950	0
698	20240708	091000	18782360	2950	2950	2950	2950	0
699	20240708	090900	18782360	2950	2950	2950	2950	54
700	20240708	090800	18623060	2950	2950	2950	2950	180
701	20240708	090700	18092060	2950	2950	2950	2950	1
702	20240708	090600	18089110	2945	2940	2950	2920	243
703	20240708	090500	17377080	2940	2940	2940	2940	1052
704	20240708	090400	14284200	2940	2950	2950	2940	706
705	20240708	090300	12201555	2950	2950	2950	2950	20
706	20240708	090200	12142555	2950	2950	2950	2950	1
707	20240708	090100	12139605	2950	2935	2950	2935	11
708	20240708	090000	12107235	2950	2945	2965	2900	4124