KissMeData/204210/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	204600	145475030	2920	2920	2920	2920	47
3	20240708	204500	145475030	2920	2920	2920	2920	0
4	20240708	204400	145475030	2920	2920	2920	2920	0
5	20240708	204300	145475030	2920	2920	2920	2920	0
6	20240708	204200	145475030	2920	2920	2920	2920	0
7	20240708	204100	145475030	2920	2920	2920	2920	0
8	20240708	204000	145475030	2920	2920	2920	2920	0
9	20240708	203900	145475030	2920	2920	2920	2920	0
10	20240708	203800	145475030	2920	2920	2920	2920	0
11	20240708	203700	145475030	2920	2920	2920	2920	0
12	20240708	203600	145475030	2920	2920	2920	2920	0
13	20240708	203500	145475030	2920	2920	2920	2920	0
14	20240708	203400	145475030	2920	2920	2920	2920	0
15	20240708	203300	145475030	2920	2920	2920	2920	0
16	20240708	203200	145475030	2920	2920	2920	2920	0
17	20240708	203100	145475030	2920	2920	2920	2920	0
18	20240708	203000	145475030	2920	2920	2920	2920	0
19	20240708	202900	145475030	2920	2920	2920	2920	0
20	20240708	202800	145475030	2920	2920	2920	2920	0
21	20240708	202700	145475030	2920	2920	2920	2920	0
22	20240708	202600	145475030	2920	2920	2920	2920	0
23	20240708	202500	145475030	2920	2920	2920	2920	0
24	20240708	202400	145475030	2920	2920	2920	2920	0
25	20240708	202300	145475030	2920	2920	2920	2920	0
26	20240708	202200	145475030	2920	2920	2920	2920	0
27	20240708	202100	145475030	2920	2920	2920	2920	0
28	20240708	202000	145475030	2920	2920	2920	2920	0
29	20240708	201900	145475030	2920	2920	2920	2920	0
30	20240708	201800	145475030	2920	2920	2920	2920	0
31	20240708	201700	145475030	2920	2920	2920	2920	0
32	20240708	201600	145475030	2920	2920	2920	2920	47
33	20240708	201500	145475030	2920	2920	2920	2920	0
34	20240708	201400	145475030	2920	2920	2920	2920	0
35	20240708	201300	145475030	2920	2920	2920	2920	0
36	20240708	201200	145475030	2920	2920	2920	2920	0
37	20240708	201100	145475030	2920	2920	2920	2920	0
38	20240708	201000	145475030	2920	2920	2920	2920	0
39	20240708	200900	145475030	2920	2920	2920	2920	0
40	20240708	200800	145475030	2920	2920	2920	2920	0
41	20240708	200700	145475030	2920	2920	2920	2920	0
42	20240708	200600	145475030	2920	2920	2920	2920	0
43	20240708	200500	145475030	2920	2920	2920	2920	0
44	20240708	200400	145475030	2920	2920	2920	2920	0
45	20240708	200300	145475030	2920	2920	2920	2920	0
46	20240708	200200	145475030	2920	2920	2920	2920	0
47	20240708	200100	145475030	2920	2920	2920	2920	0
48	20240708	200000	145475030	2920	2920	2920	2920	0
49	20240708	195900	145475030	2920	2920	2920	2920	0
50	20240708	195800	145475030	2920	2920	2920	2920	0
51	20240708	195700	145475030	2920	2920	2920	2920	0
52	20240708	195600	145475030	2920	2920	2920	2920	0
53	20240708	195500	145475030	2920	2920	2920	2920	0
54	20240708	195400	145475030	2920	2920	2920	2920	0
55	20240708	195300	145475030	2920	2920	2920	2920	0
56	20240708	195200	145475030	2920	2920	2920	2920	0
57	20240708	195100	145475030	2920	2920	2920	2920	0
58	20240708	195000	145475030	2920	2920	2920	2920	0
59	20240708	194900	145475030	2920	2920	2920	2920	0
60	20240708	194800	145475030	2920	2920	2920	2920	0
61	20240708	194700	145475030	2920	2920	2920	2920	0
62	20240708	194600	145475030	2920	2920	2920	2920	47
63	20240708	194500	145475030	2920	2920	2920	2920	0
64	20240708	194400	145475030	2920	2920	2920	2920	0
65	20240708	194300	145475030	2920	2920	2920	2920	0
66	20240708	194200	145475030	2920	2920	2920	2920	0
67	20240708	194100	145475030	2920	2920	2920	2920	0
68	20240708	194000	145475030	2920	2920	2920	2920	0
69	20240708	193900	145475030	2920	2920	2920	2920	0
70	20240708	193800	145475030	2920	2920	2920	2920	0
71	20240708	193700	145475030	2920	2920	2920	2920	0
72	20240708	193600	145475030	2920	2920	2920	2920	0
73	20240708	193500	145475030	2920	2920	2920	2920	0
74	20240708	193400	145475030	2920	2920	2920	2920	0
75	20240708	193300	145475030	2920	2920	2920	2920	0
76	20240708	193200	145475030	2920	2920	2920	2920	0
77	20240708	193100	145475030	2920	2920	2920	2920	0
78	20240708	193000	145475030	2920	2920	2920	2920	0
79	20240708	192900	145475030	2920	2920	2920	2920	0
80	20240708	192800	145475030	2920	2920	2920	2920	0
81	20240708	192700	145475030	2920	2920	2920	2920	0
82	20240708	192600	145475030	2920	2920	2920	2920	0
83	20240708	192500	145475030	2920	2920	2920	2920	0
84	20240708	192400	145475030	2920	2920	2920	2920	0
85	20240708	192300	145475030	2920	2920	2920	2920	0
86	20240708	192200	145475030	2920	2920	2920	2920	0
87	20240708	192100	145475030	2920	2920	2920	2920	0
88	20240708	192000	145475030	2920	2920	2920	2920	0
89	20240708	191900	145475030	2920	2920	2920	2920	0
90	20240708	191800	145475030	2920	2920	2920	2920	0
91	20240708	191700	145475030	2920	2920	2920	2920	0
92	20240708	191600	145475030	2920	2920	2920	2920	47
93	20240708	191500	145475030	2920	2920	2920	2920	0
94	20240708	191400	145475030	2920	2920	2920	2920	0
95	20240708	191300	145475030	2920	2920	2920	2920	0
96	20240708	191200	145475030	2920	2920	2920	2920	0
97	20240708	191100	145475030	2920	2920	2920	2920	0
98	20240708	191000	145475030	2920	2920	2920	2920	0
99	20240708	190900	145475030	2920	2920	2920	2920	0
100	20240708	190800	145475030	2920	2920	2920	2920	0
101	20240708	190700	145475030	2920	2920	2920	2920	0
102	20240708	190600	145475030	2920	2920	2920	2920	0
103	20240708	190500	145475030	2920	2920	2920	2920	0
104	20240708	190400	145475030	2920	2920	2920	2920	0
105	20240708	190300	145475030	2920	2920	2920	2920	0
106	20240708	190200	145475030	2920	2920	2920	2920	0
107	20240708	190100	145475030	2920	2920	2920	2920	0
108	20240708	190000	145475030	2920	2920	2920	2920	0
109	20240708	185900	145475030	2920	2920	2920	2920	0
110	20240708	185800	145475030	2920	2920	2920	2920	0
111	20240708	185700	145475030	2920	2920	2920	2920	0
112	20240708	185600	145475030	2920	2920	2920	2920	0
113	20240708	185500	145475030	2920	2920	2920	2920	0
114	20240708	185400	145475030	2920	2920	2920	2920	0
115	20240708	185300	145475030	2920	2920	2920	2920	0
116	20240708	185200	145475030	2920	2920	2920	2920	0
117	20240708	185100	145475030	2920	2920	2920	2920	0
118	20240708	185000	145475030	2920	2920	2920	2920	0
119	20240708	184900	145475030	2920	2920	2920	2920	0
120	20240708	184800	145475030	2920	2920	2920	2920	0
121	20240708	184700	145475030	2920	2920	2920	2920	0
122	20240708	184600	145475030	2920	2920	2920	2920	47
123	20240708	184500	145475030	2920	2920	2920	2920	0
124	20240708	184400	145475030	2920	2920	2920	2920	0
125	20240708	184300	145475030	2920	2920	2920	2920	0
126	20240708	184200	145475030	2920	2920	2920	2920	0
127	20240708	184100	145475030	2920	2920	2920	2920	0
128	20240708	184000	145475030	2920	2920	2920	2920	0
129	20240708	183900	145475030	2920	2920	2920	2920	0
130	20240708	183800	145475030	2920	2920	2920	2920	0
131	20240708	183700	145475030	2920	2920	2920	2920	0
132	20240708	183600	145475030	2920	2920	2920	2920	0
133	20240708	183500	145475030	2920	2920	2920	2920	0
134	20240708	183400	145475030	2920	2920	2920	2920	0
135	20240708	183300	145475030	2920	2920	2920	2920	0
136	20240708	183200	145475030	2920	2920	2920	2920	0
137	20240708	183100	145475030	2920	2920	2920	2920	0
138	20240708	183000	145475030	2920	2920	2920	2920	0
139	20240708	182900	145475030	2920	2920	2920	2920	0
140	20240708	182800	145475030	2920	2920	2920	2920	0
141	20240708	182700	145475030	2920	2920	2920	2920	0
142	20240708	182600	145475030	2920	2920	2920	2920	0
143	20240708	182500	145475030	2920	2920	2920	2920	0
144	20240708	182400	145475030	2920	2920	2920	2920	0
145	20240708	182300	145475030	2920	2920	2920	2920	0
146	20240708	182200	145475030	2920	2920	2920	2920	0
147	20240708	182100	145475030	2920	2920	2920	2920	0
148	20240708	182000	145475030	2920	2920	2920	2920	0
149	20240708	181900	145475030	2920	2920	2920	2920	0
150	20240708	181800	145475030	2920	2920	2920	2920	0
151	20240708	181700	145475030	2920	2920	2920	2920	0
152	20240708	181600	145475030	2920	2920	2920	2920	47
153	20240708	181500	145475030	2920	2920	2920	2920	0
154	20240708	181400	145475030	2920	2920	2920	2920	0
155	20240708	181300	145475030	2920	2920	2920	2920	0
156	20240708	181200	145475030	2920	2920	2920	2920	0
157	20240708	181100	145475030	2920	2920	2920	2920	0
158	20240708	181000	145475030	2920	2920	2920	2920	0
159	20240708	180900	145475030	2920	2920	2920	2920	0
160	20240708	180800	145475030	2920	2920	2920	2920	0
161	20240708	180700	145475030	2920	2920	2920	2920	0
162	20240708	180600	145475030	2920	2920	2920	2920	0
163	20240708	180500	145475030	2920	2920	2920	2920	0
164	20240708	180400	145475030	2920	2920	2920	2920	0
165	20240708	180300	145475030	2920	2920	2920	2920	0
166	20240708	180200	145475030	2920	2920	2920	2920	0
167	20240708	180100	145475030	2920	2920	2920	2920	0
168	20240708	180000	145475030	2920	2920	2920	2920	0
169	20240708	175900	145475030	2920	2920	2920	2920	0
170	20240708	175800	145475030	2920	2920	2920	2920	0
171	20240708	175700	145475030	2920	2920	2920	2920	0
172	20240708	175600	145475030	2920	2920	2920	2920	0
173	20240708	175500	145475030	2920	2920	2920	2920	0
174	20240708	175400	145475030	2920	2920	2920	2920	0
175	20240708	175300	145475030	2920	2920	2920	2920	0
176	20240708	175200	145475030	2920	2920	2920	2920	0
177	20240708	175100	145475030	2920	2920	2920	2920	0
178	20240708	175000	145475030	2920	2920	2920	2920	0
179	20240708	174900	145475030	2920	2920	2920	2920	0
180	20240708	174800	145475030	2920	2920	2920	2920	0
181	20240708	174700	145475030	2920	2920	2920	2920	0
182	20240708	174600	145475030	2920	2920	2920	2920	47
183	20240708	174500	145475030	2920	2920	2920	2920	0
184	20240708	174400	145475030	2920	2920	2920	2920	0
185	20240708	174300	145475030	2920	2920	2920	2920	0
186	20240708	174200	145475030	2920	2920	2920	2920	0
187	20240708	174100	145475030	2920	2920	2920	2920	0
188	20240708	174000	145475030	2920	2920	2920	2920	0
189	20240708	173900	145475030	2920	2920	2920	2920	0
190	20240708	173800	145475030	2920	2920	2920	2920	0
191	20240708	173700	145475030	2920	2920	2920	2920	0
192	20240708	173600	145475030	2920	2920	2920	2920	0
193	20240708	173500	145475030	2920	2920	2920	2920	0
194	20240708	173400	145475030	2920	2920	2920	2920	0
195	20240708	173300	145475030	2920	2920	2920	2920	0
196	20240708	173200	145475030	2920	2920	2920	2920	0
197	20240708	173100	145475030	2920	2920	2920	2920	0
198	20240708	173000	145475030	2920	2920	2920	2920	0
199	20240708	172900	145475030	2920	2920	2920	2920	0
200	20240708	172800	145475030	2920	2920	2920	2920	0
201	20240708	172700	145475030	2920	2920	2920	2920	0
202	20240708	172600	145475030	2920	2920	2920	2920	0
203	20240708	172500	145475030	2920	2920	2920	2920	0
204	20240708	172400	145475030	2920	2920	2920	2920	0
205	20240708	172300	145475030	2920	2920	2920	2920	0
206	20240708	172200	145475030	2920	2920	2920	2920	0
207	20240708	172100	145475030	2920	2920	2920	2920	0
208	20240708	172000	145475030	2920	2920	2920	2920	0
209	20240708	171900	145475030	2920	2920	2920	2920	0
210	20240708	171800	145475030	2920	2920	2920	2920	0
211	20240708	171700	145475030	2920	2920	2920	2920	0
212	20240708	171600	145475030	2920	2920	2920	2920	47
213	20240708	171500	145475030	2920	2920	2920	2920	0
214	20240708	171400	145475030	2920	2920	2920	2920	0
215	20240708	171300	145475030	2920	2920	2920	2920	0
216	20240708	171200	145475030	2920	2920	2920	2920	0
217	20240708	171100	145475030	2920	2920	2920	2920	0
218	20240708	171000	145475030	2920	2920	2920	2920	0
219	20240708	170900	145475030	2920	2920	2920	2920	0
220	20240708	170800	145475030	2920	2920	2920	2920	0
221	20240708	170700	145475030	2920	2920	2920	2920	0
222	20240708	170600	145475030	2920	2920	2920	2920	0
223	20240708	170500	145475030	2920	2920	2920	2920	0
224	20240708	170400	145475030	2920	2920	2920	2920	0
225	20240708	170300	145475030	2920	2920	2920	2920	0
226	20240708	170200	145475030	2920	2920	2920	2920	0
227	20240708	170100	145475030	2920	2920	2920	2920	0
228	20240708	170000	145475030	2920	2920	2920	2920	0
229	20240708	165900	145475030	2920	2920	2920	2920	0
230	20240708	165800	145475030	2920	2920	2920	2920	0
231	20240708	165700	145475030	2920	2920	2920	2920	0
232	20240708	165600	145475030	2920	2920	2920	2920	0
233	20240708	165500	145475030	2920	2920	2920	2920	0
234	20240708	165400	145475030	2920	2920	2920	2920	0
235	20240708	165300	145475030	2920	2920	2920	2920	0
236	20240708	165200	145475030	2920	2920	2920	2920	0
237	20240708	165100	145475030	2920	2920	2920	2920	0
238	20240708	165000	145475030	2920	2920	2920	2920	0
239	20240708	164900	145475030	2920	2920	2920	2920	0
240	20240708	164800	145475030	2920	2920	2920	2920	0
241	20240708	164700	145475030	2920	2920	2920	2920	0
242	20240708	164600	145475030	2920	2920	2920	2920	47
243	20240708	164500	145475030	2920	2920	2920	2920	0
244	20240708	164400	145475030	2920	2920	2920	2920	0
245	20240708	164300	145475030	2920	2920	2920	2920	0
246	20240708	164200	145475030	2920	2920	2920	2920	0
247	20240708	164100	145475030	2920	2920	2920	2920	0
248	20240708	164000	145475030	2920	2920	2920	2920	0
249	20240708	163900	145475030	2920	2920	2920	2920	0
250	20240708	163800	145475030	2920	2920	2920	2920	0
251	20240708	163700	145475030	2920	2920	2920	2920	0
252	20240708	163600	145475030	2920	2920	2920	2920	0
253	20240708	163500	145475030	2920	2920	2920	2920	0
254	20240708	163400	145475030	2920	2920	2920	2920	0
255	20240708	163300	145475030	2920	2920	2920	2920	0
256	20240708	163200	145475030	2920	2920	2920	2920	0
257	20240708	163100	145475030	2920	2920	2920	2920	0
258	20240708	163000	145475030	2920	2920	2920	2920	0
259	20240708	162900	145475030	2920	2920	2920	2920	0
260	20240708	162800	145475030	2920	2920	2920	2920	0
261	20240708	162700	145475030	2920	2920	2920	2920	0
262	20240708	162600	145475030	2920	2920	2920	2920	0
263	20240708	162500	145475030	2920	2920	2920	2920	0
264	20240708	162400	145475030	2920	2920	2920	2920	0
265	20240708	162300	145475030	2920	2920	2920	2920	0
266	20240708	162200	145475030	2920	2920	2920	2920	0
267	20240708	162100	145475030	2920	2920	2920	2920	0
268	20240708	162000	145475030	2920	2920	2920	2920	0
269	20240708	161900	145475030	2920	2920	2920	2920	0
270	20240708	161800	145475030	2920	2920	2920	2920	0
271	20240708	161700	145475030	2920	2920	2920	2920	0
272	20240708	161600	145475030	2920	2920	2920	2920	47
273	20240708	161500	145475030	2920	2920	2920	2920	0
274	20240708	161400	145475030	2920	2920	2920	2920	0
275	20240708	161300	145475030	2920	2920	2920	2920	0
276	20240708	161200	145475030	2920	2920	2920	2920	0
277	20240708	161100	145475030	2920	2920	2920	2920	0
278	20240708	161000	145475030	2920	2920	2920	2920	0
279	20240708	160900	145475030	2920	2920	2920	2920	0
280	20240708	160800	145475030	2920	2920	2920	2920	0
281	20240708	160700	145475030	2920	2920	2920	2920	0
282	20240708	160600	145475030	2920	2920	2920	2920	0
283	20240708	160500	145475030	2920	2920	2920	2920	0
284	20240708	160400	145475030	2920	2920	2920	2920	0
285	20240708	160300	145475030	2920	2920	2920	2920	0
286	20240708	160200	145475030	2920	2920	2920	2920	0
287	20240708	160100	145475030	2920	2920	2920	2920	0
288	20240708	160000	145475030	2920	2920	2920	2920	0
289	20240708	155900	145475030	2920	2920	2920	2920	0
290	20240708	155800	145475030	2920	2920	2920	2920	0
291	20240708	155700	145475030	2920	2920	2920	2920	0
292	20240708	155600	145475030	2920	2920	2920	2920	0
293	20240708	155500	145475030	2920	2920	2920	2920	0
294	20240708	155400	145475030	2920	2920	2920	2920	0
295	20240708	155300	145475030	2920	2920	2920	2920	0
296	20240708	155200	145475030	2920	2920	2920	2920	0
297	20240708	155100	145475030	2920	2920	2920	2920	0
298	20240708	155000	145475030	2920	2920	2920	2920	0
299	20240708	154900	145475030	2920	2920	2920	2920	0
300	20240708	154800	145475030	2920	2920	2920	2920	0
301	20240708	154700	145475030	2920	2920	2920	2920	0
302	20240708	154600	145475030	2920	2920	2920	2920	47
303	20240708	154500	145475030	2920	2920	2920	2920	0
304	20240708	154400	145475030	2920	2920	2920	2920	0
305	20240708	154300	145475030	2920	2920	2920	2920	0
306	20240708	154200	145475030	2920	2920	2920	2920	0
307	20240708	154100	145475030	2920	2920	2920	2920	0
308	20240708	154000	145475030	2920	2920	2920	2920	0
309	20240708	153900	145475030	2920	2920	2920	2920	0
310	20240708	153800	145475030	2920	2920	2920	2920	0
311	20240708	153700	145475030	2920	2920	2920	2920	0
312	20240708	153600	145475030	2920	2920	2920	2920	0
313	20240708	153500	145475030	2920	2920	2920	2920	0
314	20240708	153400	145475030	2920	2920	2920	2920	0
315	20240708	153300	145475030	2920	2920	2920	2920	0
316	20240708	153200	145475030	2920	2920	2920	2920	0
317	20240708	153100	145475030	2920	2920	2920	2920	0
318	20240708	153000	145475030	2920	2920	2920	2920	47
319	20240708	152900	145337790	2920	2920	2920	2920	0
320	20240708	152800	145337790	2920	2920	2920	2920	0
321	20240708	152700	145337790	2920	2920	2920	2920	0
322	20240708	152600	145337790	2920	2920	2920	2920	0
323	20240708	152500	145337790	2920	2920	2920	2920	0
324	20240708	152400	145337790	2920	2920	2920	2920	0
325	20240708	152300	145337790	2920	2920	2920	2920	0
326	20240708	152200	145337790	2920	2920	2920	2920	0
327	20240708	152100	145337790	2920	2920	2920	2920	0
328	20240708	152000	145337790	2920	2920	2920	2920	0
329	20240708	151900	145337790	2920	2920	2920	2920	0
330	20240708	151800	145337790	2920	2920	2920	2920	1
331	20240708	151700	145334870	2920	2920	2920	2920	11
332	20240708	151600	145302750	2915	2915	2915	2915	0
333	20240708	151500	145302750	2915	2915	2915	2915	0
334	20240708	151400	145302750	2915	2915	2915	2915	0
335	20240708	151300	145302750	2915	2915	2915	2915	7
336	20240708	151200	145282345	2920	2920	2920	2920	0
337	20240708	151100	145282345	2920	2915	2920	2915	620
338	20240708	151000	143474830	2915	2915	2915	2915	0
339	20240708	150900	143474830	2915	2915	2915	2915	3
340	20240708	150800	143466085	2910	2915	2915	2910	228
341	20240708	150700	142802580	2915	2915	2915	2915	0
342	20240708	150600	142802580	2915	2915	2915	2915	0
343	20240708	150500	142802580	2915	2915	2915	2915	0
344	20240708	150400	142802580	2915	2915	2915	2915	1
345	20240708	150300	142799665	2915	2915	2915	2915	9
346	20240708	150200	142773430	2910	2910	2910	2910	2
347	20240708	150100	142767610	2910	2910	2910	2910	0
348	20240708	150000	142767610	2910	2910	2910	2910	10
349	20240708	145900	142738510	2910	2910	2910	2910	0
350	20240708	145800	142738510	2910	2910	2910	2910	1
351	20240708	145700	142735600	2910	2910	2910	2910	0
352	20240708	145600	142735600	2910	2910	2910	2910	89
353	20240708	145500	142476610	2910	2910	2910	2910	0
354	20240708	145400	142476610	2910	2910	2910	2910	103
355	20240708	145300	142176880	2915	2915	2915	2915	0
356	20240708	145200	142176880	2915	2915	2915	2915	0
357	20240708	145100	142176880	2915	2915	2915	2915	3
358	20240708	145000	142168135	2900	2900	2900	2900	20
359	20240708	144900	142110135	2915	2915	2915	2915	0
360	20240708	144800	142110135	2915	2915	2915	2915	0
361	20240708	144700	142110135	2915	2915	2915	2915	2
362	20240708	144600	142104305	2915	2915	2915	2915	0
363	20240708	144500	142104305	2915	2915	2915	2915	100
364	20240708	144400	141812805	2915	2915	2915	2915	0
365	20240708	144300	141812805	2915	2900	2915	2900	2
366	20240708	144200	141806990	2895	2895	2895	2895	0
367	20240708	144100	141806990	2895	2895	2895	2895	0
368	20240708	144000	141806990	2895	2895	2895	2895	0
369	20240708	143900	141806990	2895	2895	2895	2895	0
370	20240708	143800	141806990	2895	2910	2910	2895	1422
371	20240708	143700	137685550	2915	2915	2915	2915	0
372	20240708	143600	137685550	2915	2915	2915	2915	16
373	20240708	143500	137638910	2915	2915	2915	2915	254
374	20240708	143400	136898500	2910	2910	2910	2910	0
375	20240708	143300	136898500	2910	2920	2920	2910	105
376	20240708	143200	136592900	2915	2915	2915	2915	352
377	20240708	143100	135566820	2915	2915	2915	2915	0
378	20240708	143000	135566820	2915	2915	2915	2915	0
379	20240708	142900	135566820	2915	2915	2915	2915	1
380	20240708	142800	135563905	2915	2915	2915	2915	0
381	20240708	142700	135563905	2915	2910	2915	2910	6124
382	20240708	142600	117717245	2905	2905	2905	2905	0
383	20240708	142500	117717245	2905	2905	2905	2905	0
384	20240708	142400	117717245	2905	2905	2905	2905	112
385	20240708	142300	117391885	2905	2905	2905	2905	500
386	20240708	142200	115939385	2900	2900	2900	2900	0
387	20240708	142100	115939385	2900	2900	2900	2900	0
388	20240708	142000	115939385	2900	2900	2900	2900	15
389	20240708	141900	115895885	2900	2900	2900	2900	185
390	20240708	141800	115359385	2905	2905	2905	2905	0
391	20240708	141700	115359385	2905	2905	2905	2905	0
392	20240708	141600	115359385	2905	2905	2905	2905	0
393	20240708	141500	115359385	2905	2905	2905	2905	12
394	20240708	141400	115324525	2905	2905	2905	2905	0
395	20240708	141300	115324525	2905	2905	2905	2905	0
396	20240708	141200	115324525	2905	2905	2905	2905	4
397	20240708	141100	115312905	2905	2905	2905	2905	0
398	20240708	141000	115312905	2905	2905	2905	2905	0
399	20240708	140900	115312905	2905	2905	2905	2905	0
400	20240708	140800	115312905	2905	2905	2905	2905	0
401	20240708	140700	115312905	2905	2905	2905	2905	0
402	20240708	140600	115312905	2905	2905	2905	2905	5
403	20240708	140500	115298380	2905	2905	2905	2905	5
404	20240708	140400	115283855	2905	2905	2905	2905	0
405	20240708	140300	115283855	2905	2905	2905	2905	2
406	20240708	140200	115278045	2905	2905	2905	2905	0
407	20240708	140100	115278045	2905	2905	2905	2905	4
408	20240708	140000	115266425	2905	2905	2905	2905	0
409	20240708	135900	115266425	2905	2905	2905	2905	0
410	20240708	135800	115266425	2905	2905	2905	2905	0
411	20240708	135700	115266425	2905	2905	2905	2905	0
412	20240708	135600	115266425	2905	2905	2905	2905	0
413	20240708	135500	115266425	2905	2905	2905	2905	0
414	20240708	135400	115266425	2905	2905	2905	2905	0
415	20240708	135300	115266425	2905	2905	2905	2905	0
416	20240708	135200	115266425	2905	2905	2905	2905	10
417	20240708	135100	115237375	2905	2905	2905	2905	2
418	20240708	135000	115231565	2910	2910	2910	2910	50
419	20240708	134900	115086065	2905	2905	2905	2905	0
420	20240708	134800	115086065	2905	2905	2905	2905	0
421	20240708	134700	115086065	2905	2905	2905	2905	409
422	20240708	134600	113897920	2905	2905	2905	2905	0
423	20240708	134500	113897920	2905	2905	2905	2905	0
424	20240708	134400	113897920	2905	2905	2905	2905	2
425	20240708	134300	113892110	2905	2905	2905	2905	0
426	20240708	134200	113892110	2905	2905	2905	2905	530
427	20240708	134100	112352460	2905	2905	2905	2905	3
428	20240708	134000	112343745	2900	2900	2900	2900	5
429	20240708	133900	112329245	2900	2900	2900	2900	0
430	20240708	133800	112329245	2900	2900	2900	2900	0
431	20240708	133700	112329245	2900	2900	2900	2900	0
432	20240708	133600	112329245	2900	2900	2900	2900	0
433	20240708	133500	112329245	2900	2900	2900	2900	0
434	20240708	133400	112329245	2900	2900	2900	2900	0
435	20240708	133300	112329245	2900	2900	2900	2900	0
436	20240708	133200	112329245	2900	2900	2900	2900	61
437	20240708	133100	112152345	2900	2900	2900	2900	0
438	20240708	133000	112152345	2900	2900	2900	2900	35
439	20240708	132900	112050845	2900	2900	2900	2900	3
440	20240708	132800	112042145	2900	2900	2900	2900	1
441	20240708	132700	112039245	2895	2895	2895	2895	0
442	20240708	132600	112039245	2895	2895	2895	2895	0
443	20240708	132500	112039245	2895	2895	2895	2895	39
444	20240708	132400	111926340	2895	2895	2895	2895	0
445	20240708	132300	111926340	2895	2895	2895	2895	0
446	20240708	132200	111926340	2895	2895	2895	2895	25
447	20240708	132100	111853965	2895	2895	2895	2895	6
448	20240708	132000	111836595	2890	2890	2890	2890	1000
449	20240708	131900	108946595	2895	2895	2895	2895	0
450	20240708	131800	108946595	2895	2895	2895	2895	4
451	20240708	131700	108935015	2895	2895	2895	2895	5
452	20240708	131600	108920540	2895	2895	2895	2895	51
453	20240708	131500	108772895	2890	2890	2890	2890	0
454	20240708	131400	108772895	2890	2890	2890	2890	0
455	20240708	131300	108772895	2890	2890	2890	2890	0
456	20240708	131200	108772895	2890	2890	2890	2890	0
457	20240708	131100	108772895	2890	2890	2890	2890	0
458	20240708	131000	108772895	2890	2890	2890	2890	0
459	20240708	130900	108772895	2890	2890	2890	2890	0
460	20240708	130800	108772895	2890	2890	2890	2890	19
461	20240708	130700	108717985	2890	2890	2890	2890	0
462	20240708	130600	108717985	2890	2890	2890	2890	21
463	20240708	130500	108657295	2890	2890	2890	2890	0
464	20240708	130400	108657295	2890	2890	2890	2890	0
465	20240708	130300	108657295	2890	2890	2890	2890	0
466	20240708	130200	108657295	2890	2890	2890	2890	0
467	20240708	130100	108657295	2890	2890	2890	2890	0
468	20240708	130000	108657295	2890	2890	2890	2890	0
469	20240708	125900	108657295	2890	2890	2890	2890	0
470	20240708	125800	108657295	2890	2890	2890	2890	383
471	20240708	125700	107550425	2890	2890	2890	2890	0
472	20240708	125600	107550425	2890	2890	2890	2890	0
473	20240708	125500	107550425	2890	2890	2890	2890	0
474	20240708	125400	107550425	2890	2890	2890	2890	0
475	20240708	125300	107550425	2890	2890	2890	2890	7
476	20240708	125200	107530195	2890	2890	2890	2890	150
477	20240708	125100	107096695	2890	2890	2890	2890	60
478	20240708	125000	106923295	2890	2890	2890	2890	1
479	20240708	124900	106920405	2890	2890	2890	2890	0
480	20240708	124800	106920405	2890	2890	2890	2890	0
481	20240708	124700	106920405	2890	2890	2890	2890	39
482	20240708	124600	106807695	2890	2890	2890	2890	0
483	20240708	124500	106807695	2890	2890	2890	2890	7
484	20240708	124400	106787465	2890	2890	2890	2890	0
485	20240708	124300	106787465	2890	2890	2890	2890	0
486	20240708	124200	106787465	2890	2890	2890	2890	0
487	20240708	124100	106787465	2890	2890	2890	2890	10
488	20240708	124000	106758565	2890	2890	2890	2890	0
489	20240708	123900	106758565	2890	2890	2890	2890	3
490	20240708	123800	106749895	2875	2885	2885	2875	1000
491	20240708	123700	103872330	2890	2890	2890	2890	5
492	20240708	123600	103857880	2890	2890	2890	2890	0
493	20240708	123500	103857880	2890	2890	2890	2890	1
494	20240708	123400	103854990	2890	2890	2890	2890	0
495	20240708	123300	103854990	2890	2890	2890	2890	8
496	20240708	123200	103831870	2890	2890	2890	2890	0
497	20240708	123100	103831870	2890	2890	2890	2890	0
498	20240708	123000	103831870	2890	2890	2890	2890	0
499	20240708	122900	103831870	2890	2890	2890	2890	5
500	20240708	122800	103817420	2890	2890	2890	2890	2
501	20240708	122700	103811640	2890	2890	2890	2890	0
502	20240708	122600	103811640	2890	2890	2890	2890	0
503	20240708	122500	103811640	2890	2890	2890	2890	0
504	20240708	122400	103811640	2890	2890	2890	2890	0
505	20240708	122300	103811640	2890	2890	2890	2890	0
506	20240708	122200	103811640	2890	2890	2890	2890	0
507	20240708	122100	103811640	2890	2890	2890	2890	0
508	20240708	122000	103811640	2890	2890	2890	2890	519
509	20240708	121900	102311730	2880	2880	2880	2880	1783
510	20240708	121800	97176690	2885	2890	2890	2885	2146
511	20240708	121700	90978120	2895	2895	2895	2895	39
512	20240708	121600	90865215	2895	2895	2895	2895	0
513	20240708	121500	90865215	2895	2895	2895	2895	2
514	20240708	121400	90859425	2895	2895	2895	2895	0
515	20240708	121300	90859425	2895	2895	2895	2895	0
516	20240708	121200	90859425	2895	2895	2895	2895	0
517	20240708	121100	90859425	2895	2895	2895	2895	0
518	20240708	121000	90859425	2895	2895	2895	2895	0
519	20240708	120900	90859425	2895	2895	2895	2895	10
520	20240708	120800	90830475	2895	2895	2895	2895	1
521	20240708	120700	90827580	2895	2895	2895	2895	0
522	20240708	120600	90827580	2895	2895	2895	2895	18
523	20240708	120500	90775470	2895	2895	2895	2895	0
524	20240708	120400	90775470	2895	2895	2895	2895	400
525	20240708	120300	89617470	2895	2895	2895	2895	30
526	20240708	120200	89530620	2895	2895	2895	2895	0
527	20240708	120100	89530620	2895	2895	2895	2895	123
528	20240708	120000	89174535	2900	2900	2900	2900	0
529	20240708	115900	89174535	2900	2900	2900	2900	0
530	20240708	115800	89174535	2900	2900	2900	2900	0
531	20240708	115700	89174535	2900	2900	2900	2900	0
532	20240708	115600	89174535	2900	2900	2900	2900	0
533	20240708	115500	89174535	2900	2900	2900	2900	3
534	20240708	115400	89165835	2900	2900	2900	2900	0
535	20240708	115300	89165835	2900	2900	2900	2900	0
536	20240708	115200	89165835	2900	2900	2900	2900	0
537	20240708	115100	89165835	2900	2900	2900	2900	0
538	20240708	115000	89165835	2900	2900	2900	2900	0
539	20240708	114900	89165835	2900	2900	2900	2900	0
540	20240708	114800	89165835	2900	2900	2900	2900	200
541	20240708	114700	88585835	2900	2900	2900	2900	0
542	20240708	114600	88585835	2900	2900	2900	2900	0
543	20240708	114500	88585835	2900	2900	2900	2900	0
544	20240708	114400	88585835	2900	2900	2900	2900	0
545	20240708	114300	88585835	2900	2900	2900	2900	20
546	20240708	114200	88527835	2900	2900	2900	2900	0
547	20240708	114100	88527835	2900	2900	2900	2900	0
548	20240708	114000	88527835	2900	2900	2900	2900	0
549	20240708	113900	88527835	2900	2900	2900	2900	0
550	20240708	113800	88527835	2900	2900	2900	2900	0
551	20240708	113700	88527835	2900	2900	2900	2900	0
552	20240708	113600	88527835	2900	2900	2900	2900	0
553	20240708	113500	88527835	2900	2900	2900	2900	0
554	20240708	113400	88527835	2900	2900	2900	2900	0
555	20240708	113300	88527835	2900	2900	2900	2900	0
556	20240708	113200	88527835	2900	2900	2900	2900	0
557	20240708	113100	88527835	2900	2900	2900	2900	0
558	20240708	113000	88527835	2900	2900	2900	2900	0
559	20240708	112900	88527835	2900	2900	2900	2900	5
560	20240708	112800	88513335	2900	2900	2900	2900	0
561	20240708	112700	88513335	2900	2900	2900	2900	21
562	20240708	112600	88452435	2900	2900	2900	2900	51
563	20240708	112500	88304535	2900	2900	2900	2900	0
564	20240708	112400	88304535	2900	2900	2900	2900	0
565	20240708	112300	88304535	2900	2900	2900	2900	1
566	20240708	112200	88301635	2895	2895	2895	2895	1
567	20240708	112100	88298740	2895	2895	2895	2895	0
568	20240708	112000	88298740	2895	2895	2895	2895	10
569	20240708	111900	88269790	2895	2895	2895	2895	0
570	20240708	111800	88269790	2895	2895	2895	2895	3
571	20240708	111700	88261105	2890	2890	2890	2890	0
572	20240708	111600	88261105	2890	2890	2890	2890	0
573	20240708	111500	88261105	2890	2890	2890	2890	100
574	20240708	111400	87972105	2900	2900	2900	2900	0
575	20240708	111300	87972105	2900	2900	2900	2900	0
576	20240708	111200	87972105	2900	2900	2900	2900	0
577	20240708	111100	87972105	2900	2900	2900	2900	0
578	20240708	111000	87972105	2900	2900	2900	2900	0
579	20240708	110900	87972105	2900	2900	2900	2900	201
580	20240708	110800	87389205	2900	2900	2900	2900	100
581	20240708	110700	87099205	2880	2900	2900	2880	354
582	20240708	110600	86078605	2900	2900	2900	2900	37
583	20240708	110500	85971305	2880	2885	2885	2880	3000
584	20240708	110400	77330435	2885	2885	2885	2885	0
585	20240708	110300	77330435	2885	2900	2900	2885	51
586	20240708	110200	77183285	2900	2900	2900	2900	1
587	20240708	110100	77180385	2900	2900	2900	2900	3
588	20240708	110000	77171685	2885	2890	2890	2885	300
589	20240708	105900	76306175	2885	2885	2885	2885	0
590	20240708	105800	76306175	2885	2895	2895	2885	500
591	20240708	105700	74862485	2895	2895	2895	2895	0
592	20240708	105600	74862485	2895	2895	2895	2895	0
593	20240708	105500	74862485	2895	2895	2895	2895	0
594	20240708	105400	74862485	2895	2895	2895	2895	0
595	20240708	105300	74862485	2895	2895	2895	2895	0
596	20240708	105200	74862485	2895	2895	2895	2895	233
597	20240708	105100	74187950	2895	2895	2895	2895	1
598	20240708	105000	74185055	2895	2895	2895	2895	0
599	20240708	104900	74185055	2895	2895	2895	2895	0
600	20240708	104800	74185055	2895	2895	2895	2890	137
601	20240708	104700	73788525	2895	2895	2895	2895	0
602	20240708	104600	73788525	2895	2895	2895	2895	3
603	20240708	104500	73779840	2895	2895	2895	2895	0
604	20240708	104400	73779840	2895	2895	2895	2895	0
605	20240708	104300	73779840	2895	2890	2895	2890	711
606	20240708	104200	71722515	2890	2890	2890	2890	244
607	20240708	104100	71017355	2890	2890	2890	2890	20
608	20240708	104000	70959555	2890	2890	2890	2890	23
609	20240708	103900	70893085	2890	2890	2890	2890	0
610	20240708	103800	70893085	2890	2890	2890	2890	13
611	20240708	103700	70855515	2885	2885	2885	2885	0
612	20240708	103600	70855515	2885	2885	2885	2885	100
613	20240708	103500	70567015	2890	2890	2890	2890	413
614	20240708	103400	69373445	2895	2895	2895	2895	7
615	20240708	103300	69353180	2895	2895	2895	2895	29
616	20240708	103200	69269225	2900	2900	2900	2900	85
617	20240708	103100	69022725	2895	2895	2895	2895	172
618	20240708	103000	68524785	2895	2895	2895	2895	100
619	20240708	102900	68235285	2895	2895	2895	2895	7
620	20240708	102800	68215020	2895	2895	2895	2895	100
621	20240708	102700	67925520	2895	2895	2895	2895	1
622	20240708	102600	67922625	2895	2895	2895	2895	212
623	20240708	102500	67308885	2895	2895	2895	2895	0
624	20240708	102400	67308885	2895	2895	2895	2895	0
625	20240708	102300	67308885	2895	2895	2895	2895	0
626	20240708	102200	67308885	2895	2895	2895	2895	0
627	20240708	102100	67308885	2895	2895	2895	2895	0
628	20240708	102000	67308885	2895	2895	2895	2895	0
629	20240708	101900	67308885	2895	2895	2895	2895	30
630	20240708	101800	67222035	2895	2895	2895	2895	1
631	20240708	101700	67219140	2895	2895	2895	2895	0
632	20240708	101600	67219140	2895	2895	2895	2895	6
633	20240708	101500	67201770	2895	2895	2895	2895	0
634	20240708	101400	67201770	2895	2895	2895	2895	1
635	20240708	101300	67198875	2895	2895	2895	2895	0
636	20240708	101200	67198875	2895	2895	2895	2895	20
637	20240708	101100	67140975	2895	2895	2895	2895	0
638	20240708	101000	67140975	2895	2895	2895	2895	0
639	20240708	100900	67140975	2895	2895	2895	2895	0
640	20240708	100800	67140975	2895	2895	2895	2895	29
641	20240708	100700	67057020	2895	2895	2895	2895	13
642	20240708	100600	67019385	2895	2895	2895	2895	4
643	20240708	100500	67007805	2895	2895	2895	2895	14
644	20240708	100400	66967275	2895	2900	2900	2895	25
645	20240708	100300	66894895	2900	2890	2900	2880	2218
646	20240708	100200	60503020	2885	2885	2885	2885	0
647	20240708	100100	60503020	2885	2890	2890	2885	156
648	20240708	100000	60052415	2905	2905	2905	2905	5
649	20240708	095900	60037890	2905	2905	2905	2905	0
650	20240708	095800	60037890	2905	2905	2905	2905	0
651	20240708	095700	60037890	2905	2905	2905	2905	4
652	20240708	095600	60026270	2900	2900	2900	2900	5
653	20240708	095500	60011770	2900	2900	2900	2900	500
654	20240708	095400	58561770	2905	2905	2905	2905	10
655	20240708	095300	58532720	2905	2905	2905	2905	0
656	20240708	095200	58532720	2905	2905	2905	2905	0
657	20240708	095100	58532720	2905	2905	2905	2905	345
658	20240708	095000	57530495	2905	2905	2905	2905	1
659	20240708	094900	57527590	2905	2900	2905	2900	25
660	20240708	094800	57455065	2900	2900	2900	2900	300
661	20240708	094700	56585065	2900	2900	2900	2900	9
662	20240708	094600	56558965	2900	2900	2900	2890	805
663	20240708	094500	54232465	2895	2900	2900	2895	981
664	20240708	094400	51391750	2900	2900	2900	2900	0
665	20240708	094300	51391750	2900	2900	2900	2900	1
666	20240708	094200	51388850	2905	2905	2905	2905	2
667	20240708	094100	51383040	2905	2905	2905	2905	0
668	20240708	094000	51383040	2905	2905	2905	2905	0
669	20240708	093900	51383040	2905	2905	2905	2905	4
670	20240708	093800	51371420	2905	2905	2905	2905	1
671	20240708	093700	51368515	2905	2905	2905	2905	16
672	20240708	093600	51322035	2905	2905	2905	2905	0
673	20240708	093500	51322035	2905	2905	2905	2905	0
674	20240708	093400	51322035	2905	2905	2905	2905	1
675	20240708	093300	51319130	2905	2905	2905	2905	0
676	20240708	093200	51319130	2905	2905	2905	2905	0
677	20240708	093100	51319130	2905	2905	2905	2905	25
678	20240708	093000	51246505	2900	2905	2905	2900	58
679	20240708	092900	51078260	2905	2905	2905	2905	162
680	20240708	092800	50607650	2905	2905	2905	2905	0
681	20240708	092700	50607650	2905	2905	2905	2905	0
682	20240708	092600	50607650	2905	2915	2915	2905	94
683	20240708	092500	50334540	2905	2905	2905	2905	1002
684	20240708	092400	47423730	2910	2915	2915	2910	890
685	20240708	092300	44833780	2920	2920	2920	2920	1
686	20240708	092200	44830860	2920	2920	2920	2920	10
687	20240708	092100	44801660	2920	2920	2920	2920	20
688	20240708	092000	44743260	2920	2920	2920	2920	94
689	20240708	091900	44468780	2920	2920	2920	2920	800
690	20240708	091800	42132780	2925	2925	2925	2925	0
691	20240708	091700	42132780	2925	2925	2925	2925	5
692	20240708	091600	42118155	2925	2925	2925	2925	0
693	20240708	091500	42118155	2925	2910	2925	2910	5503
694	20240708	091400	26104380	2895	2910	2910	2895	8
695	20240708	091300	26081205	2905	2895	2905	2895	500
696	20240708	091200	24630315	2900	2895	2900	2895	89
697	20240708	091100	24372225	2900	2900	2900	2900	0
698	20240708	091000	24372225	2900	2900	2900	2900	0
699	20240708	090900	24372225	2900	2895	2900	2895	2900
700	20240708	090800	15976225	2900	2905	2905	2900	3000
701	20240708	090700	7276010	2910	2910	2910	2910	4
702	20240708	090600	7264370	2910	2910	2910	2910	1
703	20240708	090500	7261460	2910	2910	2910	2910	4
704	20240708	090400	7249820	2905	2905	2905	2905	0
705	20240708	090300	7249820	2905	2895	2905	2890	1870
706	20240708	090200	1827155	2900	2905	2905	2900	11
707	20240708	090100	1795250	2900	2905	2905	2900	12
708	20240708	090000	1760430	2905	2905	2905	2905	606