KissMeData/246250/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	210100	988314330	5040	5040	5040	5040	2851
3	20240708	210000	988314330	5040	5040	5040	5040	0
4	20240708	205900	988314330	5040	5040	5040	5040	0
5	20240708	205800	988314330	5040	5040	5040	5040	0
6	20240708	205700	988314330	5040	5040	5040	5040	0
7	20240708	205600	988314330	5040	5040	5040	5040	0
8	20240708	205500	988314330	5040	5040	5040	5040	0
9	20240708	205400	988314330	5040	5040	5040	5040	0
10	20240708	205300	988314330	5040	5040	5040	5040	0
11	20240708	205200	988314330	5040	5040	5040	5040	0
12	20240708	205100	988314330	5040	5040	5040	5040	0
13	20240708	205000	988314330	5040	5040	5040	5040	0
14	20240708	204900	988314330	5040	5040	5040	5040	0
15	20240708	204800	988314330	5040	5040	5040	5040	0
16	20240708	204700	988314330	5040	5040	5040	5040	0
17	20240708	204600	988314330	5040	5040	5040	5040	0
18	20240708	204500	988314330	5040	5040	5040	5040	0
19	20240708	204400	988314330	5040	5040	5040	5040	0
20	20240708	204300	988314330	5040	5040	5040	5040	0
21	20240708	204200	988314330	5040	5040	5040	5040	0
22	20240708	204100	988314330	5040	5040	5040	5040	0
23	20240708	204000	988314330	5040	5040	5040	5040	0
24	20240708	203900	988314330	5040	5040	5040	5040	0
25	20240708	203800	988314330	5040	5040	5040	5040	0
26	20240708	203700	988314330	5040	5040	5040	5040	0
27	20240708	203600	988314330	5040	5040	5040	5040	0
28	20240708	203500	988314330	5040	5040	5040	5040	0
29	20240708	203400	988314330	5040	5040	5040	5040	0
30	20240708	203300	988314330	5040	5040	5040	5040	0
31	20240708	203200	988314330	5040	5040	5040	5040	0
32	20240708	203100	988314330	5040	5040	5040	5040	2851
33	20240708	203000	988314330	5040	5040	5040	5040	0
34	20240708	202900	988314330	5040	5040	5040	5040	0
35	20240708	202800	988314330	5040	5040	5040	5040	0
36	20240708	202700	988314330	5040	5040	5040	5040	0
37	20240708	202600	988314330	5040	5040	5040	5040	0
38	20240708	202500	988314330	5040	5040	5040	5040	0
39	20240708	202400	988314330	5040	5040	5040	5040	0
40	20240708	202300	988314330	5040	5040	5040	5040	0
41	20240708	202200	988314330	5040	5040	5040	5040	0
42	20240708	202100	988314330	5040	5040	5040	5040	0
43	20240708	202000	988314330	5040	5040	5040	5040	0
44	20240708	201900	988314330	5040	5040	5040	5040	0
45	20240708	201800	988314330	5040	5040	5040	5040	0
46	20240708	201700	988314330	5040	5040	5040	5040	0
47	20240708	201600	988314330	5040	5040	5040	5040	0
48	20240708	201500	988314330	5040	5040	5040	5040	0
49	20240708	201400	988314330	5040	5040	5040	5040	0
50	20240708	201300	988314330	5040	5040	5040	5040	0
51	20240708	201200	988314330	5040	5040	5040	5040	0
52	20240708	201100	988314330	5040	5040	5040	5040	0
53	20240708	201000	988314330	5040	5040	5040	5040	0
54	20240708	200900	988314330	5040	5040	5040	5040	0
55	20240708	200800	988314330	5040	5040	5040	5040	0
56	20240708	200700	988314330	5040	5040	5040	5040	0
57	20240708	200600	988314330	5040	5040	5040	5040	0
58	20240708	200500	988314330	5040	5040	5040	5040	0
59	20240708	200400	988314330	5040	5040	5040	5040	0
60	20240708	200300	988314330	5040	5040	5040	5040	0
61	20240708	200200	988314330	5040	5040	5040	5040	0
62	20240708	200100	988314330	5040	5040	5040	5040	2851
63	20240708	200000	988314330	5040	5040	5040	5040	0
64	20240708	195900	988314330	5040	5040	5040	5040	0
65	20240708	195800	988314330	5040	5040	5040	5040	0
66	20240708	195700	988314330	5040	5040	5040	5040	0
67	20240708	195600	988314330	5040	5040	5040	5040	0
68	20240708	195500	988314330	5040	5040	5040	5040	0
69	20240708	195400	988314330	5040	5040	5040	5040	0
70	20240708	195300	988314330	5040	5040	5040	5040	0
71	20240708	195200	988314330	5040	5040	5040	5040	0
72	20240708	195100	988314330	5040	5040	5040	5040	0
73	20240708	195000	988314330	5040	5040	5040	5040	0
74	20240708	194900	988314330	5040	5040	5040	5040	0
75	20240708	194800	988314330	5040	5040	5040	5040	0
76	20240708	194700	988314330	5040	5040	5040	5040	0
77	20240708	194600	988314330	5040	5040	5040	5040	0
78	20240708	194500	988314330	5040	5040	5040	5040	0
79	20240708	194400	988314330	5040	5040	5040	5040	0
80	20240708	194300	988314330	5040	5040	5040	5040	0
81	20240708	194200	988314330	5040	5040	5040	5040	0
82	20240708	194100	988314330	5040	5040	5040	5040	0
83	20240708	194000	988314330	5040	5040	5040	5040	0
84	20240708	193900	988314330	5040	5040	5040	5040	0
85	20240708	193800	988314330	5040	5040	5040	5040	0
86	20240708	193700	988314330	5040	5040	5040	5040	0
87	20240708	193600	988314330	5040	5040	5040	5040	0
88	20240708	193500	988314330	5040	5040	5040	5040	0
89	20240708	193400	988314330	5040	5040	5040	5040	0
90	20240708	193300	988314330	5040	5040	5040	5040	0
91	20240708	193200	988314330	5040	5040	5040	5040	0
92	20240708	193100	988314330	5040	5040	5040	5040	2851
93	20240708	193000	988314330	5040	5040	5040	5040	0
94	20240708	192900	988314330	5040	5040	5040	5040	0
95	20240708	192800	988314330	5040	5040	5040	5040	0
96	20240708	192700	988314330	5040	5040	5040	5040	0
97	20240708	192600	988314330	5040	5040	5040	5040	0
98	20240708	192500	988314330	5040	5040	5040	5040	0
99	20240708	192400	988314330	5040	5040	5040	5040	0
100	20240708	192300	988314330	5040	5040	5040	5040	0
101	20240708	192200	988314330	5040	5040	5040	5040	0
102	20240708	192100	988314330	5040	5040	5040	5040	0
103	20240708	192000	988314330	5040	5040	5040	5040	0
104	20240708	191900	988314330	5040	5040	5040	5040	0
105	20240708	191800	988314330	5040	5040	5040	5040	0
106	20240708	191700	988314330	5040	5040	5040	5040	0
107	20240708	191600	988314330	5040	5040	5040	5040	0
108	20240708	191500	988314330	5040	5040	5040	5040	0
109	20240708	191400	988314330	5040	5040	5040	5040	0
110	20240708	191300	988314330	5040	5040	5040	5040	0
111	20240708	191200	988314330	5040	5040	5040	5040	0
112	20240708	191100	988314330	5040	5040	5040	5040	0
113	20240708	191000	988314330	5040	5040	5040	5040	0
114	20240708	190900	988314330	5040	5040	5040	5040	0
115	20240708	190800	988314330	5040	5040	5040	5040	0
116	20240708	190700	988314330	5040	5040	5040	5040	0
117	20240708	190600	988314330	5040	5040	5040	5040	0
118	20240708	190500	988314330	5040	5040	5040	5040	0
119	20240708	190400	988314330	5040	5040	5040	5040	0
120	20240708	190300	988314330	5040	5040	5040	5040	0
121	20240708	190200	988314330	5040	5040	5040	5040	0
122	20240708	190100	988314330	5040	5040	5040	5040	2851
123	20240708	190000	988314330	5040	5040	5040	5040	0
124	20240708	185900	988314330	5040	5040	5040	5040	0
125	20240708	185800	988314330	5040	5040	5040	5040	0
126	20240708	185700	988314330	5040	5040	5040	5040	0
127	20240708	185600	988314330	5040	5040	5040	5040	0
128	20240708	185500	988314330	5040	5040	5040	5040	0
129	20240708	185400	988314330	5040	5040	5040	5040	0
130	20240708	185300	988314330	5040	5040	5040	5040	0
131	20240708	185200	988314330	5040	5040	5040	5040	0
132	20240708	185100	988314330	5040	5040	5040	5040	0
133	20240708	185000	988314330	5040	5040	5040	5040	0
134	20240708	184900	988314330	5040	5040	5040	5040	0
135	20240708	184800	988314330	5040	5040	5040	5040	0
136	20240708	184700	988314330	5040	5040	5040	5040	0
137	20240708	184600	988314330	5040	5040	5040	5040	0
138	20240708	184500	988314330	5040	5040	5040	5040	0
139	20240708	184400	988314330	5040	5040	5040	5040	0
140	20240708	184300	988314330	5040	5040	5040	5040	0
141	20240708	184200	988314330	5040	5040	5040	5040	0
142	20240708	184100	988314330	5040	5040	5040	5040	0
143	20240708	184000	988314330	5040	5040	5040	5040	0
144	20240708	183900	988314330	5040	5040	5040	5040	0
145	20240708	183800	988314330	5040	5040	5040	5040	0
146	20240708	183700	988314330	5040	5040	5040	5040	0
147	20240708	183600	988314330	5040	5040	5040	5040	0
148	20240708	183500	988314330	5040	5040	5040	5040	0
149	20240708	183400	988314330	5040	5040	5040	5040	0
150	20240708	183300	988314330	5040	5040	5040	5040	0
151	20240708	183200	988314330	5040	5040	5040	5040	0
152	20240708	183100	988314330	5040	5040	5040	5040	2851
153	20240708	183000	988314330	5040	5040	5040	5040	0
154	20240708	182900	988314330	5040	5040	5040	5040	0
155	20240708	182800	988314330	5040	5040	5040	5040	0
156	20240708	182700	988314330	5040	5040	5040	5040	0
157	20240708	182600	988314330	5040	5040	5040	5040	0
158	20240708	182500	988314330	5040	5040	5040	5040	0
159	20240708	182400	988314330	5040	5040	5040	5040	0
160	20240708	182300	988314330	5040	5040	5040	5040	0
161	20240708	182200	988314330	5040	5040	5040	5040	0
162	20240708	182100	988314330	5040	5040	5040	5040	0
163	20240708	182000	988314330	5040	5040	5040	5040	0
164	20240708	181900	988314330	5040	5040	5040	5040	0
165	20240708	181800	988314330	5040	5040	5040	5040	0
166	20240708	181700	988314330	5040	5040	5040	5040	0
167	20240708	181600	988314330	5040	5040	5040	5040	0
168	20240708	181500	988314330	5040	5040	5040	5040	0
169	20240708	181400	988314330	5040	5040	5040	5040	0
170	20240708	181300	988314330	5040	5040	5040	5040	0
171	20240708	181200	988314330	5040	5040	5040	5040	0
172	20240708	181100	988314330	5040	5040	5040	5040	0
173	20240708	181000	988314330	5040	5040	5040	5040	0
174	20240708	180900	988314330	5040	5040	5040	5040	0
175	20240708	180800	988314330	5040	5040	5040	5040	0
176	20240708	180700	988314330	5040	5040	5040	5040	0
177	20240708	180600	988314330	5040	5040	5040	5040	0
178	20240708	180500	988314330	5040	5040	5040	5040	0
179	20240708	180400	988314330	5040	5040	5040	5040	0
180	20240708	180300	988314330	5040	5040	5040	5040	0
181	20240708	180200	988314330	5040	5040	5040	5040	0
182	20240708	180100	988314330	5040	5040	5040	5040	2851
183	20240708	180000	988314330	5040	5040	5040	5040	0
184	20240708	175900	988314330	5040	5040	5040	5040	0
185	20240708	175800	988314330	5040	5040	5040	5040	0
186	20240708	175700	988314330	5040	5040	5040	5040	0
187	20240708	175600	988314330	5040	5040	5040	5040	0
188	20240708	175500	988314330	5040	5040	5040	5040	0
189	20240708	175400	988314330	5040	5040	5040	5040	0
190	20240708	175300	988314330	5040	5040	5040	5040	0
191	20240708	175200	988314330	5040	5040	5040	5040	0
192	20240708	175100	988314330	5040	5040	5040	5040	0
193	20240708	175000	988314330	5040	5040	5040	5040	0
194	20240708	174900	988314330	5040	5040	5040	5040	0
195	20240708	174800	988314330	5040	5040	5040	5040	0
196	20240708	174700	988314330	5040	5040	5040	5040	0
197	20240708	174600	988314330	5040	5040	5040	5040	0
198	20240708	174500	988314330	5040	5040	5040	5040	0
199	20240708	174400	988314330	5040	5040	5040	5040	0
200	20240708	174300	988314330	5040	5040	5040	5040	0
201	20240708	174200	988314330	5040	5040	5040	5040	0
202	20240708	174100	988314330	5040	5040	5040	5040	0
203	20240708	174000	988314330	5040	5040	5040	5040	0
204	20240708	173900	988314330	5040	5040	5040	5040	0
205	20240708	173800	988314330	5040	5040	5040	5040	0
206	20240708	173700	988314330	5040	5040	5040	5040	0
207	20240708	173600	988314330	5040	5040	5040	5040	0
208	20240708	173500	988314330	5040	5040	5040	5040	0
209	20240708	173400	988314330	5040	5040	5040	5040	0
210	20240708	173300	988314330	5040	5040	5040	5040	0
211	20240708	173200	988314330	5040	5040	5040	5040	0
212	20240708	173100	988314330	5040	5040	5040	5040	2851
213	20240708	173000	988314330	5040	5040	5040	5040	0
214	20240708	172900	988314330	5040	5040	5040	5040	0
215	20240708	172800	988314330	5040	5040	5040	5040	0
216	20240708	172700	988314330	5040	5040	5040	5040	0
217	20240708	172600	988314330	5040	5040	5040	5040	0
218	20240708	172500	988314330	5040	5040	5040	5040	0
219	20240708	172400	988314330	5040	5040	5040	5040	0
220	20240708	172300	988314330	5040	5040	5040	5040	0
221	20240708	172200	988314330	5040	5040	5040	5040	0
222	20240708	172100	988314330	5040	5040	5040	5040	0
223	20240708	172000	988314330	5040	5040	5040	5040	0
224	20240708	171900	988314330	5040	5040	5040	5040	0
225	20240708	171800	988314330	5040	5040	5040	5040	0
226	20240708	171700	988314330	5040	5040	5040	5040	0
227	20240708	171600	988314330	5040	5040	5040	5040	0
228	20240708	171500	988314330	5040	5040	5040	5040	0
229	20240708	171400	988314330	5040	5040	5040	5040	0
230	20240708	171300	988314330	5040	5040	5040	5040	0
231	20240708	171200	988314330	5040	5040	5040	5040	0
232	20240708	171100	988314330	5040	5040	5040	5040	0
233	20240708	171000	988314330	5040	5040	5040	5040	0
234	20240708	170900	988314330	5040	5040	5040	5040	0
235	20240708	170800	988314330	5040	5040	5040	5040	0
236	20240708	170700	988314330	5040	5040	5040	5040	0
237	20240708	170600	988314330	5040	5040	5040	5040	0
238	20240708	170500	988314330	5040	5040	5040	5040	0
239	20240708	170400	988314330	5040	5040	5040	5040	0
240	20240708	170300	988314330	5040	5040	5040	5040	0
241	20240708	170200	988314330	5040	5040	5040	5040	0
242	20240708	170100	988314330	5040	5040	5040	5040	2851
243	20240708	170000	988314330	5040	5040	5040	5040	0
244	20240708	165900	988314330	5040	5040	5040	5040	0
245	20240708	165800	988314330	5040	5040	5040	5040	0
246	20240708	165700	988314330	5040	5040	5040	5040	0
247	20240708	165600	988314330	5040	5040	5040	5040	0
248	20240708	165500	988314330	5040	5040	5040	5040	0
249	20240708	165400	988314330	5040	5040	5040	5040	0
250	20240708	165300	988314330	5040	5040	5040	5040	0
251	20240708	165200	988314330	5040	5040	5040	5040	0
252	20240708	165100	988314330	5040	5040	5040	5040	0
253	20240708	165000	988314330	5040	5040	5040	5040	0
254	20240708	164900	988314330	5040	5040	5040	5040	0
255	20240708	164800	988314330	5040	5040	5040	5040	0
256	20240708	164700	988314330	5040	5040	5040	5040	0
257	20240708	164600	988314330	5040	5040	5040	5040	0
258	20240708	164500	988314330	5040	5040	5040	5040	0
259	20240708	164400	988314330	5040	5040	5040	5040	0
260	20240708	164300	988314330	5040	5040	5040	5040	0
261	20240708	164200	988314330	5040	5040	5040	5040	0
262	20240708	164100	988314330	5040	5040	5040	5040	0
263	20240708	164000	988314330	5040	5040	5040	5040	0
264	20240708	163900	988314330	5040	5040	5040	5040	0
265	20240708	163800	988314330	5040	5040	5040	5040	0
266	20240708	163700	988314330	5040	5040	5040	5040	0
267	20240708	163600	988314330	5040	5040	5040	5040	0
268	20240708	163500	988314330	5040	5040	5040	5040	0
269	20240708	163400	988314330	5040	5040	5040	5040	0
270	20240708	163300	988314330	5040	5040	5040	5040	0
271	20240708	163200	988314330	5040	5040	5040	5040	0
272	20240708	163100	988314330	5040	5040	5040	5040	2851
273	20240708	163000	988314330	5040	5040	5040	5040	0
274	20240708	162900	988314330	5040	5040	5040	5040	0
275	20240708	162800	988314330	5040	5040	5040	5040	0
276	20240708	162700	988314330	5040	5040	5040	5040	0
277	20240708	162600	988314330	5040	5040	5040	5040	0
278	20240708	162500	988314330	5040	5040	5040	5040	0
279	20240708	162400	988314330	5040	5040	5040	5040	0
280	20240708	162300	988314330	5040	5040	5040	5040	0
281	20240708	162200	988314330	5040	5040	5040	5040	0
282	20240708	162100	988314330	5040	5040	5040	5040	0
283	20240708	162000	988314330	5040	5040	5040	5040	0
284	20240708	161900	988314330	5040	5040	5040	5040	0
285	20240708	161800	988314330	5040	5040	5040	5040	0
286	20240708	161700	988314330	5040	5040	5040	5040	0
287	20240708	161600	988314330	5040	5040	5040	5040	0
288	20240708	161500	988314330	5040	5040	5040	5040	0
289	20240708	161400	988314330	5040	5040	5040	5040	0
290	20240708	161300	988314330	5040	5040	5040	5040	0
291	20240708	161200	988314330	5040	5040	5040	5040	0
292	20240708	161100	988314330	5040	5040	5040	5040	0
293	20240708	161000	988314330	5040	5040	5040	5040	0
294	20240708	160900	988314330	5040	5040	5040	5040	0
295	20240708	160800	988314330	5040	5040	5040	5040	0
296	20240708	160700	988314330	5040	5040	5040	5040	0
297	20240708	160600	988314330	5040	5040	5040	5040	0
298	20240708	160500	988314330	5040	5040	5040	5040	0
299	20240708	160400	988314330	5040	5040	5040	5040	0
300	20240708	160300	988314330	5040	5040	5040	5040	0
301	20240708	160200	988314330	5040	5040	5040	5040	0
302	20240708	160100	988314330	5040	5040	5040	5040	2851
303	20240708	160000	988314330	5040	5040	5040	5040	0
304	20240708	155900	988314330	5040	5040	5040	5040	0
305	20240708	155800	988314330	5040	5040	5040	5040	0
306	20240708	155700	988314330	5040	5040	5040	5040	0
307	20240708	155600	988314330	5040	5040	5040	5040	0
308	20240708	155500	988314330	5040	5040	5040	5040	0
309	20240708	155400	988314330	5040	5040	5040	5040	0
310	20240708	155300	988314330	5040	5040	5040	5040	0
311	20240708	155200	988314330	5040	5040	5040	5040	0
312	20240708	155100	988314330	5040	5040	5040	5040	0
313	20240708	155000	988314330	5040	5040	5040	5040	0
314	20240708	154900	988314330	5040	5040	5040	5040	0
315	20240708	154800	988314330	5040	5040	5040	5040	0
316	20240708	154700	988314330	5040	5040	5040	5040	0
317	20240708	154600	988314330	5040	5040	5040	5040	0
318	20240708	154500	988314330	5040	5040	5040	5040	0
319	20240708	154400	988314330	5040	5040	5040	5040	0
320	20240708	154300	988314330	5040	5040	5040	5040	0
321	20240708	154200	988314330	5040	5040	5040	5040	0
322	20240708	154100	988314330	5040	5040	5040	5040	0
323	20240708	154000	988314330	5040	5040	5040	5040	0
324	20240708	153900	988314330	5040	5040	5040	5040	0
325	20240708	153800	988314330	5040	5040	5040	5040	0
326	20240708	153700	988314330	5040	5040	5040	5040	0
327	20240708	153600	988314330	5040	5040	5040	5040	0
328	20240708	153500	988314330	5040	5040	5040	5040	0
329	20240708	153400	988314330	5040	5040	5040	5040	0
330	20240708	153300	988314330	5040	5040	5040	5040	0
331	20240708	153200	988314330	5040	5040	5040	5040	0
332	20240708	153100	988314330	5040	5040	5040	5040	2851
333	20240708	153000	988314330	5040	5040	5040	5040	2851
334	20240708	152900	973945290	5050	5050	5050	5050	0
335	20240708	152800	973945290	5050	5050	5050	5050	0
336	20240708	152700	973945290	5050	5050	5050	5050	0
337	20240708	152600	973945290	5050	5050	5050	5050	0
338	20240708	152500	973945290	5050	5050	5050	5050	0
339	20240708	152400	973945290	5050	5050	5050	5050	0
340	20240708	152300	973945290	5050	5050	5050	5050	0
341	20240708	152200	973945290	5050	5050	5050	5050	0
342	20240708	152100	973945290	5050	5050	5050	5050	0
343	20240708	152000	973945290	5050	5050	5050	5050	0
344	20240708	151900	973945290	5050	5010	5050	5010	81
345	20240708	151800	973537000	5050	5050	5050	5050	0
346	20240708	151700	973537000	5050	5050	5050	5050	0
347	20240708	151600	973537000	5050	5050	5050	5050	214
348	20240708	151500	972456300	5050	5050	5050	5000	356
349	20240708	151400	970672620	5050	5040	5050	5030	141
350	20240708	151300	969962470	5050	5050	5050	5050	0
351	20240708	151200	969962470	5050	5000	5050	5000	1104
352	20240708	151100	964439030	5050	5020	5050	5000	4001
353	20240708	151000	944414180	5050	5050	5050	5030	1003
354	20240708	150900	939369040	5050	5050	5050	5050	0
355	20240708	150800	939369040	5050	5050	5050	5050	6
356	20240708	150700	939338740	5050	5050	5050	5020	77
357	20240708	150600	938952050	5020	5040	5050	5020	93
358	20240708	150500	938485140	5020	5050	5050	5020	106
359	20240708	150400	937952990	5020	5030	5040	5020	1025
360	20240708	150300	932797470	5050	5050	5050	5050	0
361	20240708	150200	932797470	5050	5030	5050	5030	1045
362	20240708	150100	927522150	5010	5040	5040	5010	743
363	20240708	150000	923788830	5040	5050	5050	5020	1174
364	20240708	145900	917882340	5060	5060	5060	5060	35
365	20240708	145800	917705240	5060	5040	5060	5040	67
366	20240708	145700	917366460	5050	5050	5050	5050	242
367	20240708	145600	916144360	5050	5050	5050	5050	2
368	20240708	145500	916134260	5050	5050	5050	5050	0
369	20240708	145400	916134260	5050	5050	5050	5050	1
370	20240708	145300	916129210	5060	5060	5060	5060	1
371	20240708	145200	916124150	5060	5060	5060	5060	0
372	20240708	145100	916124150	5060	5030	5060	5030	6
373	20240708	145000	916093880	5050	5040	5050	5020	1051
374	20240708	144900	910811870	5040	5050	5050	5040	481
375	20240708	144800	908384340	5050	5050	5050	5050	18
376	20240708	144700	908293440	5060	5060	5060	5060	0
377	20240708	144600	908293440	5060	5060	5060	5060	10
378	20240708	144500	908242840	5060	5060	5060	5060	4
379	20240708	144400	908222600	5060	5060	5060	5060	2
380	20240708	144300	908212480	5060	5060	5060	5060	0
381	20240708	144200	908212480	5060	5060	5060	5060	17
382	20240708	144100	908126460	5060	5060	5060	5060	8
383	20240708	144000	908085980	5060	5060	5060	5060	9
384	20240708	143900	908040440	5060	5060	5060	5060	22
385	20240708	143800	907929120	5080	5080	5080	5080	0
386	20240708	143700	907929120	5080	5060	5080	5060	2
387	20240708	143600	907918980	5080	5080	5080	5080	1
388	20240708	143500	907913900	5090	5090	5090	5090	100
389	20240708	143400	907404900	5090	5050	5090	5050	16
390	20240708	143300	907324060	5090	5080	5090	5080	5
391	20240708	143200	907298640	5060	5060	5060	5050	346
392	20240708	143100	905549030	5060	5060	5060	5060	84
393	20240708	143000	905123990	5090	5090	5090	5090	0
394	20240708	142900	905123990	5090	5090	5090	5090	402
395	20240708	142800	903077810	5090	5090	5090	5090	20
396	20240708	142700	902976010	5090	5090	5090	5090	0
397	20240708	142600	902976010	5090	5090	5090	5090	2
398	20240708	142500	902965830	5090	5090	5090	5090	1
399	20240708	142400	902960740	5090	5090	5090	5090	0
400	20240708	142300	902960740	5090	5040	5090	5040	40
401	20240708	142200	902758280	5040	5050	5050	5040	2796
402	20240708	142100	888648480	5070	5070	5070	5070	13
403	20240708	142000	888582570	5050	5050	5050	5050	5
404	20240708	141900	888557320	5080	5080	5080	5080	2
405	20240708	141800	888547160	5050	5050	5050	5050	142
406	20240708	141700	887830060	5040	5050	5090	5040	82
407	20240708	141600	887415850	5060	5080	5080	5060	883
408	20240708	141500	882943930	5090	5090	5090	5090	66
409	20240708	141400	882607990	5090	5100	5100	5090	136
410	20240708	141300	881915740	5110	5100	5110	5100	72
411	20240708	141200	881547830	5130	5130	5130	5130	0
412	20240708	141100	881547830	5130	5130	5130	5130	0
413	20240708	141000	881547830	5130	5130	5130	5130	0
414	20240708	140900	881547830	5130	5090	5130	5090	31
415	20240708	140800	881390000	5130	5130	5130	5130	1001
416	20240708	140700	876254870	5080	5130	5130	5080	3
417	20240708	140600	876239530	5080	5090	5090	5080	290
418	20240708	140500	874764220	5100	5100	5100	5100	453
419	20240708	140400	872453920	5100	5120	5120	5100	300
420	20240708	140300	870923550	5130	5130	5130	5130	6
421	20240708	140200	870892770	5150	5150	5150	5150	5
422	20240708	140100	870867020	5110	5140	5150	5110	15
423	20240708	140000	870790200	5150	5150	5150	5140	458
424	20240708	135900	868436010	5110	5150	5150	5110	34
425	20240708	135800	868261510	5150	5140	5150	5140	2180
426	20240708	135700	857051750	5140	5140	5140	5130	615
427	20240708	135600	853892250	5130	5090	5130	5090	106
428	20240708	135500	853351680	5120	5120	5120	5090	1145
429	20240708	135400	847512570	5120	5140	5140	5120	2114
430	20240708	135300	836651990	5150	5150	5150	5150	0
431	20240708	135200	836651990	5150	5150	5150	5150	0
432	20240708	135100	836651990	5150	5150	5150	5150	1258
433	20240708	135000	830173290	5150	5140	5150	5140	29
434	20240708	134900	830023960	5150	5150	5150	5150	0
435	20240708	134800	830023960	5150	5140	5150	5140	337
436	20240708	134700	828290280	5150	5150	5150	5150	392
437	20240708	134600	826271480	5150	5150	5150	5100	403
438	20240708	134500	824198930	5150	5150	5150	5140	993
439	20240708	134400	819085440	5150	5130	5150	5130	1703
440	20240708	134300	810335110	5130	5090	5150	5090	12725
441	20240708	134200	745270740	5090	5080	5090	5080	2
442	20240708	134100	745260570	5100	5100	5100	5100	1751
443	20240708	134000	736330470	5100	5090	5100	5090	372
444	20240708	133900	734433990	5090	5090	5090	5090	0
445	20240708	133800	734433990	5090	5090	5090	5090	101
446	20240708	133700	733919900	5090	5090	5090	5090	8
447	20240708	133600	733879180	5090	5090	5090	5090	1157
448	20240708	133500	727990050	5090	5080	5090	5080	1050
449	20240708	133400	722655790	5080	5070	5080	5070	1573
450	20240708	133300	714673380	5070	5070	5070	5070	0
451	20240708	133200	714673380	5070	5070	5070	5070	3
452	20240708	133100	714658170	5070	5070	5070	5070	0
453	20240708	133000	714658170	5070	5070	5070	5070	221
454	20240708	132900	713537700	5070	5070	5070	5070	0
455	20240708	132800	713537700	5070	5070	5070	5070	0
456	20240708	132700	713537700	5070	5070	5070	5070	155
457	20240708	132600	712751850	5070	5070	5070	5070	513
458	20240708	132500	710150940	5070	5070	5070	5070	11
459	20240708	132400	710095170	5060	5060	5060	5060	542
460	20240708	132300	707352650	5060	5060	5060	5060	0
461	20240708	132200	707352650	5060	5060	5060	5060	0
462	20240708	132100	707352650	5060	5060	5060	5060	55
463	20240708	132000	707074350	5060	5060	5060	5060	90
464	20240708	131900	706618950	5060	5050	5060	5050	69
465	20240708	131800	706269870	5050	5050	5050	5050	940
466	20240708	131700	701522870	5050	5050	5050	5050	0
467	20240708	131600	701522870	5050	5050	5050	5050	1
468	20240708	131500	701517820	5050	5050	5050	5050	40
469	20240708	131400	701315820	5050	5050	5050	5050	0
470	20240708	131300	701315820	5050	5050	5050	5050	0
471	20240708	131200	701315820	5050	5050	5050	5050	0
472	20240708	131100	701315820	5050	5050	5050	5050	21
473	20240708	131000	701209770	5050	5050	5050	5050	0
474	20240708	130900	701209770	5050	5050	5050	5050	30
475	20240708	130800	701058270	5050	5050	5050	5050	0
476	20240708	130700	701058270	5050	5050	5050	5050	0
477	20240708	130600	701058270	5050	5050	5050	5050	0
478	20240708	130500	701058270	5050	5050	5050	5050	0
479	20240708	130400	701058270	5050	5050	5050	5050	0
480	20240708	130300	701058270	5050	5050	5050	5050	1
481	20240708	130200	701053220	5060	5050	5060	5050	731
482	20240708	130100	697355380	5050	5050	5050	5050	0
483	20240708	130000	697355380	5050	5040	5050	5040	4
484	20240708	125900	697335210	5030	5030	5030	5030	0
485	20240708	125800	697335210	5030	5030	5030	5030	7
486	20240708	125700	697300000	5030	5030	5030	5030	9
487	20240708	125600	697254730	5050	5050	5050	5050	0
488	20240708	125500	697254730	5050	5050	5050	5050	0
489	20240708	125400	697254730	5050	5050	5050	5050	34
490	20240708	125300	697083030	5050	5050	5050	5050	0
491	20240708	125200	697083030	5050	5050	5050	5050	751
492	20240708	125100	693290480	5050	5050	5050	5040	18
493	20240708	125000	693199600	5050	5040	5050	5040	2
494	20240708	124900	693189510	5040	5030	5040	5030	14
495	20240708	124800	693119050	5030	5040	5040	5030	134
496	20240708	124700	692443700	5040	5040	5040	5040	0
497	20240708	124600	692443700	5040	5040	5040	5040	0
498	20240708	124500	692443700	5040	5040	5040	5040	1
499	20240708	124400	692438660	5020	5020	5020	5020	0
500	20240708	124300	692438660	5020	5020	5020	5020	254
501	20240708	124200	691163580	5040	5030	5040	5030	4
502	20240708	124100	691143450	5020	5030	5030	5020	100
503	20240708	124000	690641330	5040	5040	5040	5040	0
504	20240708	123900	690641330	5040	5040	5040	5040	0
505	20240708	123800	690641330	5040	5040	5040	5040	0
506	20240708	123700	690641330	5040	5030	5040	5030	11
507	20240708	123600	690585990	5020	5020	5020	5020	0
508	20240708	123500	690585990	5020	5000	5030	5000	208
509	20240708	123400	689541900	5040	5040	5040	5040	0
510	20240708	123300	689541900	5040	5040	5040	5040	0
511	20240708	123200	689541900	5040	5030	5040	5030	2
512	20240708	123100	689531830	5000	5000	5000	5000	13
513	20240708	123000	689466830	5040	5040	5040	5040	2
514	20240708	122900	689456750	5000	5000	5000	5000	0
515	20240708	122800	689456750	5000	5000	5000	5000	234
516	20240708	122700	688286750	5030	5030	5030	5030	2
517	20240708	122600	688276690	5040	5040	5040	5040	0
518	20240708	122500	688276690	5040	5040	5040	5040	10
519	20240708	122400	688226290	5050	5010	5050	5010	4
520	20240708	122300	688206160	5050	5040	5050	5040	61
521	20240708	122200	687898710	5040	5040	5040	5040	1003
522	20240708	122100	682843590	5040	5010	5040	5010	4
523	20240708	122000	682823470	5010	5010	5010	5010	500
524	20240708	121900	680318470	5010	5030	5030	5010	100
525	20240708	121800	679817090	5040	5040	5040	5040	0
526	20240708	121700	679817090	5040	5040	5040	5040	20
527	20240708	121600	679716290	5050	5050	5050	5050	0
528	20240708	121500	679716290	5050	5050	5050	5050	100
529	20240708	121400	679211290	5080	5080	5080	5080	0
530	20240708	121300	679211290	5080	5060	5080	5060	304
531	20240708	121200	677670000	5020	5010	5020	5010	1466
532	20240708	121100	670320680	5000	5010	5020	5000	11938
533	20240708	121000	610618040	5010	5030	5030	5010	4000
534	20240708	120900	590541800	5070	5070	5070	5070	0
535	20240708	120800	590541800	5070	5070	5070	5070	1
536	20240708	120700	590536730	5060	5040	5060	5030	2356
537	20240708	120600	578667060	5040	5060	5060	5040	345
538	20240708	120500	576926720	5070	5070	5070	5070	0
539	20240708	120400	576926720	5070	5070	5070	5070	0
540	20240708	120300	576926720	5070	5070	5070	5070	1111
541	20240708	120200	571293950	5080	5080	5080	5080	78
542	20240708	120100	570897710	5080	5080	5080	5080	34
543	20240708	120000	570724990	5070	5070	5070	5070	26
544	20240708	115900	570593170	5070	5070	5070	5070	45
545	20240708	115800	570365020	5070	5070	5070	5070	103
546	20240708	115700	569842810	5070	5070	5070	5070	0
547	20240708	115600	569842810	5070	5070	5070	5070	1000
548	20240708	115500	564772810	5060	5060	5060	5060	0
549	20240708	115400	564772810	5060	5060	5060	5060	0
550	20240708	115300	564772810	5060	5060	5060	5060	2
551	20240708	115200	564762690	5060	5060	5060	5060	12
552	20240708	115100	564701970	5060	5060	5060	5060	2
553	20240708	115000	564691850	5060	5060	5060	5060	1
554	20240708	114900	564686790	5050	5050	5050	5050	8
555	20240708	114800	564646390	5070	5070	5070	5070	0
556	20240708	114700	564646390	5070	5070	5070	5070	0
557	20240708	114600	564646390	5070	5070	5070	5070	200
558	20240708	114500	563632390	5050	5050	5070	5050	3017
559	20240708	114400	548383280	5050	5050	5050	5050	0
560	20240708	114300	548383280	5050	5050	5050	5050	0
561	20240708	114200	548383280	5050	5050	5050	5050	0
562	20240708	114100	548383280	5050	5050	5050	5050	0
563	20240708	114000	548383280	5050	5050	5050	5050	143
564	20240708	113900	547661130	5050	5050	5050	5050	16
565	20240708	113800	547580330	5050	5050	5050	5050	1
566	20240708	113700	547575280	5060	5060	5060	5060	34
567	20240708	113600	547403240	5060	5060	5060	5060	0
568	20240708	113500	547403240	5060	5040	5060	5040	167
569	20240708	113400	546561370	5050	5060	5070	5050	1038
570	20240708	113300	541316940	5060	5050	5060	5050	85
571	20240708	113200	540887430	5050	5050	5050	5050	0
572	20240708	113100	540887430	5050	5050	5050	5050	19
573	20240708	113000	540791480	5070	5070	5070	5070	0
574	20240708	112900	540791480	5070	5070	5070	5070	1
575	20240708	112800	540786410	5060	5080	5080	5060	580
576	20240708	112700	537845810	5070	5070	5070	5070	0
577	20240708	112600	537845810	5070	5080	5080	5070	50
578	20240708	112500	537592300	5070	5070	5070	5070	188
579	20240708	112400	536639140	5070	5070	5070	5070	162
580	20240708	112300	535817800	5080	5080	5080	5080	1
581	20240708	112200	535812720	5080	5080	5080	5080	7
582	20240708	112100	535777160	5070	5060	5070	5060	1044
583	20240708	112000	530484170	5070	5070	5070	5070	3
584	20240708	111900	530468960	5070	5060	5070	5060	2
585	20240708	111800	530458830	5070	5070	5070	5070	0
586	20240708	111700	530458830	5070	5060	5070	5060	156
587	20240708	111600	529669460	5060	5060	5070	5060	168
588	20240708	111500	528819370	5060	5060	5060	5060	1
589	20240708	111400	528814310	5070	5070	5070	5070	0
590	20240708	111300	528814310	5070	5050	5070	5050	551
591	20240708	111200	526031660	5050	5050	5050	5050	497
592	20240708	111100	523521810	5070	5070	5080	5070	21
593	20240708	111000	523415160	5080	5080	5080	5080	0
594	20240708	110900	523415160	5080	5080	5080	5080	0
595	20240708	110800	523415160	5080	5080	5080	5080	1
596	20240708	110700	523410080	5050	5050	5080	5040	215
597	20240708	110600	522324390	5080	5050	5080	5050	311
598	20240708	110500	520753810	5080	5080	5080	5080	304
599	20240708	110400	519209490	5080	5080	5080	5070	536
600	20240708	110300	516486620	5040	5070	5080	5040	408
601	20240708	110200	514417340	5070	5070	5070	5060	6
602	20240708	110100	514386930	5070	5070	5070	5070	0
603	20240708	110000	514386930	5070	5070	5070	5060	5
604	20240708	105900	514361600	5070	5070	5070	5070	0
605	20240708	105800	514361600	5070	5050	5070	5030	1014
606	20240708	105700	509259200	5050	5050	5070	5050	533
607	20240708	105600	506567150	5070	5060	5070	5060	3
608	20240708	105500	506551960	5060	5060	5060	5060	709
609	20240708	105400	502964420	5060	5050	5060	5050	921
610	20240708	105300	498313360	5050	5050	5050	5050	200
611	20240708	105200	497303360	5050	5060	5060	5050	7
612	20240708	105100	497268000	5050	5050	5050	5050	2
613	20240708	105000	497257900	5060	5060	5060	5060	0
614	20240708	104900	497257900	5060	5040	5060	5040	2260
615	20240708	104800	485847320	5040	5040	5040	5040	1000
616	20240708	104700	480807320	5040	5040	5040	5040	10
617	20240708	104600	480756920	5040	5020	5050	5020	14025
618	20240708	104500	410038680	5020	5020	5020	5020	10
619	20240708	104400	409988480	5030	5030	5030	5030	220
620	20240708	104300	408881880	5020	5020	5020	5020	0
621	20240708	104200	408881880	5020	5020	5020	5020	249
622	20240708	104100	407631900	5020	5020	5020	5020	0
623	20240708	104000	407631900	5020	5020	5020	5020	11
624	20240708	103900	407576680	5010	5010	5010	5010	0
625	20240708	103800	407576680	5010	5010	5010	5010	605
626	20240708	103700	404545630	5010	5010	5010	5010	37
627	20240708	103600	404360260	5010	5010	5010	5010	1
628	20240708	103500	404355250	5000	5000	5000	5000	137
629	20240708	103400	403670250	5000	5000	5000	5000	400
630	20240708	103300	401670250	4995	4995	4995	4995	1
631	20240708	103200	401665255	5000	5000	5000	5000	4
632	20240708	103100	401645255	5000	5010	5010	5000	5
633	20240708	103000	401620245	5000	5000	5000	5000	446
634	20240708	102900	399390245	5000	5000	5000	5000	4
635	20240708	102800	399370245	4985	5000	5000	4985	2238
636	20240708	102700	388201620	5000	5000	5000	5000	10
637	20240708	102600	388151620	5000	5000	5000	5000	605
638	20240708	102500	385126620	5000	5000	5000	5000	2
639	20240708	102400	385116620	5010	5010	5010	5010	30
640	20240708	102300	384966320	5010	5010	5010	5010	8
641	20240708	102200	384926240	5000	5000	5000	5000	0
642	20240708	102100	384926240	5000	5000	5000	5000	769
643	20240708	102000	381081240	5000	4995	5000	4995	298
644	20240708	101900	379591570	4990	4990	4990	4990	365
645	20240708	101800	377770220	4985	4985	4985	4985	0
646	20240708	101700	377770220	4985	4985	4985	4985	19
647	20240708	101600	377675505	4985	4985	4985	4985	0
648	20240708	101500	377675505	4985	4985	4985	4985	0
649	20240708	101400	377675505	4985	4985	4985	4985	250
650	20240708	101300	376429255	4980	4980	4980	4980	2
651	20240708	101200	376419295	4980	4980	4980	4980	702
652	20240708	101100	372923335	4980	4985	4985	4980	438
653	20240708	101000	370742035	4990	4990	4990	4990	1
654	20240708	100900	370737045	4990	4985	4990	4985	9
655	20240708	100800	370692175	4995	4990	4995	4990	148
656	20240708	100700	369952940	4995	4995	4995	4995	2
657	20240708	100600	369942950	5010	5010	5010	5010	0
658	20240708	100500	369942950	5010	5020	5020	5010	451
659	20240708	100400	367683430	5020	5010	5020	5010	49
660	20240708	100300	367437930	5020	5020	5020	5020	0
661	20240708	100200	367437930	5020	5020	5020	5020	50
662	20240708	100100	367186930	5010	5000	5010	5000	51
663	20240708	100000	366931900	5000	5000	5000	5000	4
664	20240708	095900	366911900	5020	5020	5020	5020	902
665	20240708	095800	362383860	5020	5020	5020	5020	1
666	20240708	095700	362378840	5020	4995	5030	4995	6334
667	20240708	095600	330627375	4975	4980	4980	4975	2094
668	20240708	095500	320204725	4975	4980	4980	4975	1000
669	20240708	095400	315227225	5000	5000	5000	5000	509
670	20240708	095300	312682225	5000	5000	5000	5000	8
671	20240708	095200	312642225	5000	4975	5000	4975	146
672	20240708	095100	311912495	4955	4955	4955	4955	0
673	20240708	095000	311912495	4955	4955	4955	4955	0
674	20240708	094900	311912495	4955	4955	4955	4955	0
675	20240708	094800	311912495	4955	4995	4995	4955	3580
676	20240708	094700	294121330	4995	4975	4995	4975	471
677	20240708	094600	291777720	4975	4975	4975	4975	216
678	20240708	094500	290703120	4970	4985	4985	4970	1415
679	20240708	094400	283657475	4985	4990	4990	4985	1398
680	20240708	094300	276683455	4990	4990	4990	4990	208
681	20240708	094200	275645535	4985	4985	4985	4985	99
682	20240708	094100	275152020	4985	5000	5010	4985	1063
683	20240708	094000	269834475	5000	5000	5000	5000	172
684	20240708	093900	268974475	5000	4985	5000	4985	832
685	20240708	093800	264814505	5000	5000	5000	5000	214
686	20240708	093700	263744505	5000	5000	5010	5000	788
687	20240708	093600	259804495	5000	5000	5010	5000	867
688	20240708	093500	255469365	5000	4995	5000	4990	574
689	20240708	093400	252599925	4985	4995	5000	4985	516
690	20240708	093300	250020635	4985	4970	5000	4970	4338
691	20240708	093200	228345590	4970	4955	4985	4955	269
692	20240708	093100	227010595	4950	4995	5000	4950	707
693	20240708	093000	223500290	4990	4985	4995	4985	117
694	20240708	092900	222916360	4995	4975	4995	4955	650
695	20240708	092800	219689870	4975	4955	4975	4955	626
696	20240708	092700	216586025	5000	5020	5080	4955	2899
697	20240708	092600	202147830	5070	5080	5100	5040	3596
698	20240708	092500	183864830	5080	5030	5090	5010	1956
699	20240708	092400	174012310	5030	4990	5030	4985	3433
700	20240708	092300	156855165	4990	4985	4990	4965	3140
701	20240708	092200	141213400	4980	4945	4985	4945	2567
702	20240708	092100	128482710	4945	4930	4945	4930	1218
703	20240708	092000	122463910	4930	4930	4930	4930	300
704	20240708	091900	120984910	4930	4915	4930	4905	2170
705	20240708	091800	110314035	4915	4920	4920	4910	884
706	20240708	091700	105971560	4910	4930	4930	4900	901
707	20240708	091600	101552635	4930	4915	4935	4910	347
708	20240708	091500	99848280	4940	4940	4940	4940	50
709	20240708	091400	99601280	4940	4940	4950	4915	385
710	20240708	091300	97703530	4940	4920	4950	4865	5378
711	20240708	091200	71144350	4920	4855	4920	4855	3689
712	20240708	091100	53076615	4855	4845	4870	4840	1850
713	20240708	091000	44090150	4845	4845	4850	4845	451
714	20240708	090900	41904535	4830	4805	4840	4780	1215
715	20240708	090800	36051660	4800	4795	4800	4785	675
716	20240708	090700	32813755	4790	4785	4790	4765	1692
717	20240708	090600	24726430	4785	4785	4785	4785	255
718	20240708	090500	23506255	4780	4750	4780	4740	1374
719	20240708	090400	16972850	4750	4790	4790	4730	331
720	20240708	090300	15399630	4760	4725	4800	4725	1489
721	20240708	090200	8300750	4700	4700	4700	4700	597
722	20240708	090100	5494850	4700	4690	4700	4690	769
723	20240708	090000	1880690	4690	4690	4690	4690	401