KissMeData/253450/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	210300	1204755200	41000	41000	41000	41000	1708
3	20240708	210200	1204755200	41000	41000	41000	41000	0
4	20240708	210100	1204755200	41000	41000	41000	41000	0
5	20240708	210000	1204755200	41000	41000	41000	41000	0
6	20240708	205900	1204755200	41000	41000	41000	41000	0
7	20240708	205800	1204755200	41000	41000	41000	41000	0
8	20240708	205700	1204755200	41000	41000	41000	41000	0
9	20240708	205600	1204755200	41000	41000	41000	41000	0
10	20240708	205500	1204755200	41000	41000	41000	41000	0
11	20240708	205400	1204755200	41000	41000	41000	41000	0
12	20240708	205300	1204755200	41000	41000	41000	41000	0
13	20240708	205200	1204755200	41000	41000	41000	41000	0
14	20240708	205100	1204755200	41000	41000	41000	41000	0
15	20240708	205000	1204755200	41000	41000	41000	41000	0
16	20240708	204900	1204755200	41000	41000	41000	41000	0
17	20240708	204800	1204755200	41000	41000	41000	41000	0
18	20240708	204700	1204755200	41000	41000	41000	41000	0
19	20240708	204600	1204755200	41000	41000	41000	41000	0
20	20240708	204500	1204755200	41000	41000	41000	41000	0
21	20240708	204400	1204755200	41000	41000	41000	41000	0
22	20240708	204300	1204755200	41000	41000	41000	41000	0
23	20240708	204200	1204755200	41000	41000	41000	41000	0
24	20240708	204100	1204755200	41000	41000	41000	41000	0
25	20240708	204000	1204755200	41000	41000	41000	41000	0
26	20240708	203900	1204755200	41000	41000	41000	41000	0
27	20240708	203800	1204755200	41000	41000	41000	41000	0
28	20240708	203700	1204755200	41000	41000	41000	41000	0
29	20240708	203600	1204755200	41000	41000	41000	41000	0
30	20240708	203500	1204755200	41000	41000	41000	41000	0
31	20240708	203400	1204755200	41000	41000	41000	41000	0
32	20240708	203300	1204755200	41000	41000	41000	41000	1708
33	20240708	203200	1204755200	41000	41000	41000	41000	0
34	20240708	203100	1204755200	41000	41000	41000	41000	0
35	20240708	203000	1204755200	41000	41000	41000	41000	0
36	20240708	202900	1204755200	41000	41000	41000	41000	0
37	20240708	202800	1204755200	41000	41000	41000	41000	0
38	20240708	202700	1204755200	41000	41000	41000	41000	0
39	20240708	202600	1204755200	41000	41000	41000	41000	0
40	20240708	202500	1204755200	41000	41000	41000	41000	0
41	20240708	202400	1204755200	41000	41000	41000	41000	0
42	20240708	202300	1204755200	41000	41000	41000	41000	0
43	20240708	202200	1204755200	41000	41000	41000	41000	0
44	20240708	202100	1204755200	41000	41000	41000	41000	0
45	20240708	202000	1204755200	41000	41000	41000	41000	0
46	20240708	201900	1204755200	41000	41000	41000	41000	0
47	20240708	201800	1204755200	41000	41000	41000	41000	0
48	20240708	201700	1204755200	41000	41000	41000	41000	0
49	20240708	201600	1204755200	41000	41000	41000	41000	0
50	20240708	201500	1204755200	41000	41000	41000	41000	0
51	20240708	201400	1204755200	41000	41000	41000	41000	0
52	20240708	201300	1204755200	41000	41000	41000	41000	0
53	20240708	201200	1204755200	41000	41000	41000	41000	0
54	20240708	201100	1204755200	41000	41000	41000	41000	0
55	20240708	201000	1204755200	41000	41000	41000	41000	0
56	20240708	200900	1204755200	41000	41000	41000	41000	0
57	20240708	200800	1204755200	41000	41000	41000	41000	0
58	20240708	200700	1204755200	41000	41000	41000	41000	0
59	20240708	200600	1204755200	41000	41000	41000	41000	0
60	20240708	200500	1204755200	41000	41000	41000	41000	0
61	20240708	200400	1204755200	41000	41000	41000	41000	0
62	20240708	200300	1204755200	41000	41000	41000	41000	1708
63	20240708	200200	1204755200	41000	41000	41000	41000	0
64	20240708	200100	1204755200	41000	41000	41000	41000	0
65	20240708	200000	1204755200	41000	41000	41000	41000	0
66	20240708	195900	1204755200	41000	41000	41000	41000	0
67	20240708	195800	1204755200	41000	41000	41000	41000	0
68	20240708	195700	1204755200	41000	41000	41000	41000	0
69	20240708	195600	1204755200	41000	41000	41000	41000	0
70	20240708	195500	1204755200	41000	41000	41000	41000	0
71	20240708	195400	1204755200	41000	41000	41000	41000	0
72	20240708	195300	1204755200	41000	41000	41000	41000	0
73	20240708	195200	1204755200	41000	41000	41000	41000	0
74	20240708	195100	1204755200	41000	41000	41000	41000	0
75	20240708	195000	1204755200	41000	41000	41000	41000	0
76	20240708	194900	1204755200	41000	41000	41000	41000	0
77	20240708	194800	1204755200	41000	41000	41000	41000	0
78	20240708	194700	1204755200	41000	41000	41000	41000	0
79	20240708	194600	1204755200	41000	41000	41000	41000	0
80	20240708	194500	1204755200	41000	41000	41000	41000	0
81	20240708	194400	1204755200	41000	41000	41000	41000	0
82	20240708	194300	1204755200	41000	41000	41000	41000	0
83	20240708	194200	1204755200	41000	41000	41000	41000	0
84	20240708	194100	1204755200	41000	41000	41000	41000	0
85	20240708	194000	1204755200	41000	41000	41000	41000	0
86	20240708	193900	1204755200	41000	41000	41000	41000	0
87	20240708	193800	1204755200	41000	41000	41000	41000	0
88	20240708	193700	1204755200	41000	41000	41000	41000	0
89	20240708	193600	1204755200	41000	41000	41000	41000	0
90	20240708	193500	1204755200	41000	41000	41000	41000	0
91	20240708	193400	1204755200	41000	41000	41000	41000	0
92	20240708	193300	1204755200	41000	41000	41000	41000	1708
93	20240708	193200	1204755200	41000	41000	41000	41000	0
94	20240708	193100	1204755200	41000	41000	41000	41000	0
95	20240708	193000	1204755200	41000	41000	41000	41000	0
96	20240708	192900	1204755200	41000	41000	41000	41000	0
97	20240708	192800	1204755200	41000	41000	41000	41000	0
98	20240708	192700	1204755200	41000	41000	41000	41000	0
99	20240708	192600	1204755200	41000	41000	41000	41000	0
100	20240708	192500	1204755200	41000	41000	41000	41000	0
101	20240708	192400	1204755200	41000	41000	41000	41000	0
102	20240708	192300	1204755200	41000	41000	41000	41000	0
103	20240708	192200	1204755200	41000	41000	41000	41000	0
104	20240708	192100	1204755200	41000	41000	41000	41000	0
105	20240708	192000	1204755200	41000	41000	41000	41000	0
106	20240708	191900	1204755200	41000	41000	41000	41000	0
107	20240708	191800	1204755200	41000	41000	41000	41000	0
108	20240708	191700	1204755200	41000	41000	41000	41000	0
109	20240708	191600	1204755200	41000	41000	41000	41000	0
110	20240708	191500	1204755200	41000	41000	41000	41000	0
111	20240708	191400	1204755200	41000	41000	41000	41000	0
112	20240708	191300	1204755200	41000	41000	41000	41000	0
113	20240708	191200	1204755200	41000	41000	41000	41000	0
114	20240708	191100	1204755200	41000	41000	41000	41000	0
115	20240708	191000	1204755200	41000	41000	41000	41000	0
116	20240708	190900	1204755200	41000	41000	41000	41000	0
117	20240708	190800	1204755200	41000	41000	41000	41000	0
118	20240708	190700	1204755200	41000	41000	41000	41000	0
119	20240708	190600	1204755200	41000	41000	41000	41000	0
120	20240708	190500	1204755200	41000	41000	41000	41000	0
121	20240708	190400	1204755200	41000	41000	41000	41000	0
122	20240708	190300	1204755200	41000	41000	41000	41000	1708
123	20240708	190200	1204755200	41000	41000	41000	41000	0
124	20240708	190100	1204755200	41000	41000	41000	41000	0
125	20240708	190000	1204755200	41000	41000	41000	41000	0
126	20240708	185900	1204755200	41000	41000	41000	41000	0
127	20240708	185800	1204755200	41000	41000	41000	41000	0
128	20240708	185700	1204755200	41000	41000	41000	41000	0
129	20240708	185600	1204755200	41000	41000	41000	41000	0
130	20240708	185500	1204755200	41000	41000	41000	41000	0
131	20240708	185400	1204755200	41000	41000	41000	41000	0
132	20240708	185300	1204755200	41000	41000	41000	41000	0
133	20240708	185200	1204755200	41000	41000	41000	41000	0
134	20240708	185100	1204755200	41000	41000	41000	41000	0
135	20240708	185000	1204755200	41000	41000	41000	41000	0
136	20240708	184900	1204755200	41000	41000	41000	41000	0
137	20240708	184800	1204755200	41000	41000	41000	41000	0
138	20240708	184700	1204755200	41000	41000	41000	41000	0
139	20240708	184600	1204755200	41000	41000	41000	41000	0
140	20240708	184500	1204755200	41000	41000	41000	41000	0
141	20240708	184400	1204755200	41000	41000	41000	41000	0
142	20240708	184300	1204755200	41000	41000	41000	41000	0
143	20240708	184200	1204755200	41000	41000	41000	41000	0
144	20240708	184100	1204755200	41000	41000	41000	41000	0
145	20240708	184000	1204755200	41000	41000	41000	41000	0
146	20240708	183900	1204755200	41000	41000	41000	41000	0
147	20240708	183800	1204755200	41000	41000	41000	41000	0
148	20240708	183700	1204755200	41000	41000	41000	41000	0
149	20240708	183600	1204755200	41000	41000	41000	41000	0
150	20240708	183500	1204755200	41000	41000	41000	41000	0
151	20240708	183400	1204755200	41000	41000	41000	41000	0
152	20240708	183300	1204755200	41000	41000	41000	41000	1708
153	20240708	183200	1204755200	41000	41000	41000	41000	0
154	20240708	183100	1204755200	41000	41000	41000	41000	0
155	20240708	183000	1204755200	41000	41000	41000	41000	0
156	20240708	182900	1204755200	41000	41000	41000	41000	0
157	20240708	182800	1204755200	41000	41000	41000	41000	0
158	20240708	182700	1204755200	41000	41000	41000	41000	0
159	20240708	182600	1204755200	41000	41000	41000	41000	0
160	20240708	182500	1204755200	41000	41000	41000	41000	0
161	20240708	182400	1204755200	41000	41000	41000	41000	0
162	20240708	182300	1204755200	41000	41000	41000	41000	0
163	20240708	182200	1204755200	41000	41000	41000	41000	0
164	20240708	182100	1204755200	41000	41000	41000	41000	0
165	20240708	182000	1204755200	41000	41000	41000	41000	0
166	20240708	181900	1204755200	41000	41000	41000	41000	0
167	20240708	181800	1204755200	41000	41000	41000	41000	0
168	20240708	181700	1204755200	41000	41000	41000	41000	0
169	20240708	181600	1204755200	41000	41000	41000	41000	0
170	20240708	181500	1204755200	41000	41000	41000	41000	0
171	20240708	181400	1204755200	41000	41000	41000	41000	0
172	20240708	181300	1204755200	41000	41000	41000	41000	0
173	20240708	181200	1204755200	41000	41000	41000	41000	0
174	20240708	181100	1204755200	41000	41000	41000	41000	0
175	20240708	181000	1204755200	41000	41000	41000	41000	0
176	20240708	180900	1204755200	41000	41000	41000	41000	0
177	20240708	180800	1204755200	41000	41000	41000	41000	0
178	20240708	180700	1204755200	41000	41000	41000	41000	0
179	20240708	180600	1204755200	41000	41000	41000	41000	0
180	20240708	180500	1204755200	41000	41000	41000	41000	0
181	20240708	180400	1204755200	41000	41000	41000	41000	0
182	20240708	180300	1204755200	41000	41000	41000	41000	1708
183	20240708	180200	1204755200	41000	41000	41000	41000	0
184	20240708	180100	1204755200	41000	41000	41000	41000	0
185	20240708	180000	1204755200	41000	41000	41000	41000	0
186	20240708	175900	1204755200	41000	41000	41000	41000	0
187	20240708	175800	1204755200	41000	41000	41000	41000	0
188	20240708	175700	1204755200	41000	41000	41000	41000	0
189	20240708	175600	1204755200	41000	41000	41000	41000	0
190	20240708	175500	1204755200	41000	41000	41000	41000	0
191	20240708	175400	1204755200	41000	41000	41000	41000	0
192	20240708	175300	1204755200	41000	41000	41000	41000	0
193	20240708	175200	1204755200	41000	41000	41000	41000	0
194	20240708	175100	1204755200	41000	41000	41000	41000	0
195	20240708	175000	1204755200	41000	41000	41000	41000	0
196	20240708	174900	1204755200	41000	41000	41000	41000	0
197	20240708	174800	1204755200	41000	41000	41000	41000	0
198	20240708	174700	1204755200	41000	41000	41000	41000	0
199	20240708	174600	1204755200	41000	41000	41000	41000	0
200	20240708	174500	1204755200	41000	41000	41000	41000	0
201	20240708	174400	1204755200	41000	41000	41000	41000	0
202	20240708	174300	1204755200	41000	41000	41000	41000	0
203	20240708	174200	1204755200	41000	41000	41000	41000	0
204	20240708	174100	1204755200	41000	41000	41000	41000	0
205	20240708	174000	1204755200	41000	41000	41000	41000	0
206	20240708	173900	1204755200	41000	41000	41000	41000	0
207	20240708	173800	1204755200	41000	41000	41000	41000	0
208	20240708	173700	1204755200	41000	41000	41000	41000	0
209	20240708	173600	1204755200	41000	41000	41000	41000	0
210	20240708	173500	1204755200	41000	41000	41000	41000	0
211	20240708	173400	1204755200	41000	41000	41000	41000	0
212	20240708	173300	1204755200	41000	41000	41000	41000	1708
213	20240708	173200	1204755200	41000	41000	41000	41000	0
214	20240708	173100	1204755200	41000	41000	41000	41000	0
215	20240708	173000	1204755200	41000	41000	41000	41000	0
216	20240708	172900	1204755200	41000	41000	41000	41000	0
217	20240708	172800	1204755200	41000	41000	41000	41000	0
218	20240708	172700	1204755200	41000	41000	41000	41000	0
219	20240708	172600	1204755200	41000	41000	41000	41000	0
220	20240708	172500	1204755200	41000	41000	41000	41000	0
221	20240708	172400	1204755200	41000	41000	41000	41000	0
222	20240708	172300	1204755200	41000	41000	41000	41000	0
223	20240708	172200	1204755200	41000	41000	41000	41000	0
224	20240708	172100	1204755200	41000	41000	41000	41000	0
225	20240708	172000	1204755200	41000	41000	41000	41000	0
226	20240708	171900	1204755200	41000	41000	41000	41000	0
227	20240708	171800	1204755200	41000	41000	41000	41000	0
228	20240708	171700	1204755200	41000	41000	41000	41000	0
229	20240708	171600	1204755200	41000	41000	41000	41000	0
230	20240708	171500	1204755200	41000	41000	41000	41000	0
231	20240708	171400	1204755200	41000	41000	41000	41000	0
232	20240708	171300	1204755200	41000	41000	41000	41000	0
233	20240708	171200	1204755200	41000	41000	41000	41000	0
234	20240708	171100	1204755200	41000	41000	41000	41000	0
235	20240708	171000	1204755200	41000	41000	41000	41000	0
236	20240708	170900	1204755200	41000	41000	41000	41000	0
237	20240708	170800	1204755200	41000	41000	41000	41000	0
238	20240708	170700	1204755200	41000	41000	41000	41000	0
239	20240708	170600	1204755200	41000	41000	41000	41000	0
240	20240708	170500	1204755200	41000	41000	41000	41000	0
241	20240708	170400	1204755200	41000	41000	41000	41000	0
242	20240708	170300	1204755200	41000	41000	41000	41000	1708
243	20240708	170200	1204755200	41000	41000	41000	41000	0
244	20240708	170100	1204755200	41000	41000	41000	41000	0
245	20240708	170000	1204755200	41000	41000	41000	41000	0
246	20240708	165900	1204755200	41000	41000	41000	41000	0
247	20240708	165800	1204755200	41000	41000	41000	41000	0
248	20240708	165700	1204755200	41000	41000	41000	41000	0
249	20240708	165600	1204755200	41000	41000	41000	41000	0
250	20240708	165500	1204755200	41000	41000	41000	41000	0
251	20240708	165400	1204755200	41000	41000	41000	41000	0
252	20240708	165300	1204755200	41000	41000	41000	41000	0
253	20240708	165200	1204755200	41000	41000	41000	41000	0
254	20240708	165100	1204755200	41000	41000	41000	41000	0
255	20240708	165000	1204755200	41000	41000	41000	41000	0
256	20240708	164900	1204755200	41000	41000	41000	41000	0
257	20240708	164800	1204755200	41000	41000	41000	41000	0
258	20240708	164700	1204755200	41000	41000	41000	41000	0
259	20240708	164600	1204755200	41000	41000	41000	41000	0
260	20240708	164500	1204755200	41000	41000	41000	41000	0
261	20240708	164400	1204755200	41000	41000	41000	41000	0
262	20240708	164300	1204755200	41000	41000	41000	41000	0
263	20240708	164200	1204755200	41000	41000	41000	41000	0
264	20240708	164100	1204755200	41000	41000	41000	41000	0
265	20240708	164000	1204755200	41000	41000	41000	41000	0
266	20240708	163900	1204755200	41000	41000	41000	41000	0
267	20240708	163800	1204755200	41000	41000	41000	41000	0
268	20240708	163700	1204755200	41000	41000	41000	41000	0
269	20240708	163600	1204755200	41000	41000	41000	41000	0
270	20240708	163500	1204755200	41000	41000	41000	41000	0
271	20240708	163400	1204755200	41000	41000	41000	41000	0
272	20240708	163300	1204755200	41000	41000	41000	41000	1708
273	20240708	163200	1204755200	41000	41000	41000	41000	0
274	20240708	163100	1204755200	41000	41000	41000	41000	0
275	20240708	163000	1204755200	41000	41000	41000	41000	0
276	20240708	162900	1204755200	41000	41000	41000	41000	0
277	20240708	162800	1204755200	41000	41000	41000	41000	0
278	20240708	162700	1204755200	41000	41000	41000	41000	0
279	20240708	162600	1204755200	41000	41000	41000	41000	0
280	20240708	162500	1204755200	41000	41000	41000	41000	0
281	20240708	162400	1204755200	41000	41000	41000	41000	0
282	20240708	162300	1204755200	41000	41000	41000	41000	0
283	20240708	162200	1204755200	41000	41000	41000	41000	0
284	20240708	162100	1204755200	41000	41000	41000	41000	0
285	20240708	162000	1204755200	41000	41000	41000	41000	0
286	20240708	161900	1204755200	41000	41000	41000	41000	0
287	20240708	161800	1204755200	41000	41000	41000	41000	0
288	20240708	161700	1204755200	41000	41000	41000	41000	0
289	20240708	161600	1204755200	41000	41000	41000	41000	0
290	20240708	161500	1204755200	41000	41000	41000	41000	0
291	20240708	161400	1204755200	41000	41000	41000	41000	0
292	20240708	161300	1204755200	41000	41000	41000	41000	0
293	20240708	161200	1204755200	41000	41000	41000	41000	0
294	20240708	161100	1204755200	41000	41000	41000	41000	0
295	20240708	161000	1204755200	41000	41000	41000	41000	0
296	20240708	160900	1204755200	41000	41000	41000	41000	0
297	20240708	160800	1204755200	41000	41000	41000	41000	0
298	20240708	160700	1204755200	41000	41000	41000	41000	0
299	20240708	160600	1204755200	41000	41000	41000	41000	0
300	20240708	160500	1204755200	41000	41000	41000	41000	0
301	20240708	160400	1204755200	41000	41000	41000	41000	0
302	20240708	160300	1204755200	41000	41000	41000	41000	1708
303	20240708	160200	1204755200	41000	41000	41000	41000	0
304	20240708	160100	1204755200	41000	41000	41000	41000	0
305	20240708	160000	1204755200	41000	41000	41000	41000	0
306	20240708	155900	1204755200	41000	41000	41000	41000	0
307	20240708	155800	1204755200	41000	41000	41000	41000	0
308	20240708	155700	1204755200	41000	41000	41000	41000	0
309	20240708	155600	1204755200	41000	41000	41000	41000	0
310	20240708	155500	1204755200	41000	41000	41000	41000	0
311	20240708	155400	1204755200	41000	41000	41000	41000	0
312	20240708	155300	1204755200	41000	41000	41000	41000	0
313	20240708	155200	1204755200	41000	41000	41000	41000	0
314	20240708	155100	1204755200	41000	41000	41000	41000	0
315	20240708	155000	1204755200	41000	41000	41000	41000	0
316	20240708	154900	1204755200	41000	41000	41000	41000	0
317	20240708	154800	1204755200	41000	41000	41000	41000	0
318	20240708	154700	1204755200	41000	41000	41000	41000	0
319	20240708	154600	1204755200	41000	41000	41000	41000	0
320	20240708	154500	1204755200	41000	41000	41000	41000	0
321	20240708	154400	1204755200	41000	41000	41000	41000	0
322	20240708	154300	1204755200	41000	41000	41000	41000	0
323	20240708	154200	1204755200	41000	41000	41000	41000	0
324	20240708	154100	1204755200	41000	41000	41000	41000	0
325	20240708	154000	1204755200	41000	41000	41000	41000	0
326	20240708	153900	1204755200	41000	41000	41000	41000	0
327	20240708	153800	1204755200	41000	41000	41000	41000	0
328	20240708	153700	1204755200	41000	41000	41000	41000	0
329	20240708	153600	1204755200	41000	41000	41000	41000	0
330	20240708	153500	1204755200	41000	41000	41000	41000	0
331	20240708	153400	1204755200	41000	41000	41000	41000	0
332	20240708	153300	1204755200	41000	41000	41000	41000	1708
333	20240708	153200	1204755200	41000	41000	41000	41000	0
334	20240708	153100	1204755200	41000	41000	41000	41000	0
335	20240708	153000	1204755200	41000	41000	41000	41000	1708
336	20240708	152900	1134727200	41050	41050	41050	41050	0
337	20240708	152800	1134727200	41050	41050	41050	41050	0
338	20240708	152700	1134727200	41050	41050	41050	41050	0
339	20240708	152600	1134727200	41050	41050	41050	41050	0
340	20240708	152500	1134727200	41050	41050	41050	41050	0
341	20240708	152400	1134727200	41050	41050	41050	41050	0
342	20240708	152300	1134727200	41050	41050	41050	41050	0
343	20240708	152200	1134727200	41050	41050	41050	41050	0
344	20240708	152100	1134727200	41050	41050	41050	41050	0
345	20240708	152000	1134727200	41050	41050	41050	41050	0
346	20240708	151900	1134727200	41050	41100	41100	41050	183
347	20240708	151800	1127212550	41100	41150	41150	41050	101
348	20240708	151700	1123061250	41100	41100	41150	41100	109
349	20240708	151600	1118577150	41150	41100	41150	41050	66
350	20240708	151500	1115864950	41050	41100	41100	41050	67
351	20240708	151400	1113113450	41100	41050	41100	41050	48
352	20240708	151300	1111142350	41100	41150	41150	41050	57
353	20240708	151200	1108799500	41050	41100	41150	41050	405
354	20240708	151100	1092170100	41100	41100	41150	41100	38
355	20240708	151000	1090608050	41100	41100	41150	41050	28
356	20240708	150900	1089457350	41100	41100	41150	41050	86
357	20240708	150800	1085922950	41150	41150	41150	41100	138
358	20240708	150700	1080250200	41150	41100	41150	41100	24
359	20240708	150600	1079263150	41150	41150	41150	41100	37
360	20240708	150500	1077741800	41150	41150	41150	41150	14
361	20240708	150400	1077165700	41150	41100	41150	41050	103
362	20240708	150300	1072932400	41100	41150	41150	41100	95
363	20240708	150200	1069027550	41100	41100	41150	41100	114
364	20240708	150100	1064341550	41150	41150	41150	41150	16
365	20240708	150000	1063683150	41150	41150	41150	41100	65
366	20240708	145900	1061010950	41100	41150	41150	41100	47
367	20240708	145800	1059078350	41150	41150	41150	41150	13
368	20240708	145700	1058543400	41150	41100	41150	41100	38
369	20240708	145600	1056980650	41150	41100	41150	41100	48
370	20240708	145500	1055007150	41150	41100	41200	41100	571
371	20240708	145400	1031509850	41150	41150	41150	41150	14
372	20240708	145300	1030933750	41150	41150	41150	41150	38
373	20240708	145200	1029370050	41150	41150	41150	41150	19
374	20240708	145100	1028588200	41100	41150	41150	41100	14
375	20240708	145000	1028012150	41150	41150	41150	41150	14
376	20240708	144900	1027436050	41150	41150	41150	41150	33
377	20240708	144800	1026078100	41150	41150	41150	41100	39
378	20240708	144700	1024474500	41150	41150	41150	41150	18
379	20240708	144600	1023733800	41100	41100	41150	41100	44
380	20240708	144500	1021925250	41100	41100	41150	41100	40
381	20240708	144400	1020280750	41100	41100	41150	41100	108
382	20240708	144300	1015839850	41150	41150	41150	41150	0
383	20240708	144200	1015839850	41150	41150	41150	41150	1
384	20240708	144100	1015798700	41100	41100	41100	41100	163
385	20240708	144000	1009099400	41100	41100	41100	41100	52
386	20240708	143900	1006962200	41050	41100	41100	41050	9
387	20240708	143800	1006592350	41100	41100	41100	41100	2
388	20240708	143700	1006510150	41100	41100	41100	41100	22
389	20240708	143600	1005605950	41050	41050	41050	41050	1
390	20240708	143500	1005564900	41100	41150	41150	41100	194
391	20240708	143400	997591400	41150	41150	41150	41150	0
392	20240708	143300	997591400	41150	41100	41150	41100	27
393	20240708	143200	996481650	41100	41100	41100	41100	0
394	20240708	143100	996481650	41100	41150	41150	41100	12
395	20240708	143000	995987900	41200	41200	41200	41200	10
396	20240708	142900	995575900	41200	41100	41200	41100	57
397	20240708	142800	993230000	41100	41100	41100	41100	1
398	20240708	142700	993188900	41050	41050	41050	41050	0
399	20240708	142600	993188900	41050	41150	41150	41050	45
400	20240708	142500	991338550	41150	41150	41150	41150	0
401	20240708	142400	991338550	41150	41150	41150	41150	10
402	20240708	142300	990927050	41200	41200	41200	41200	52
403	20240708	142200	988784650	41200	41200	41200	41200	2
404	20240708	142100	988702250	41200	41200	41200	41150	45
405	20240708	142000	986848950	41200	41150	41200	41150	39
406	20240708	141900	985243100	41200	41250	41250	41200	9
407	20240708	141800	984872000	41300	41300	41300	41300	0
408	20240708	141700	984872000	41300	41300	41300	41300	5
409	20240708	141600	984665500	41300	41300	41350	41000	622
410	20240708	141500	958986300	41300	41300	41300	41250	146
411	20240708	141400	952959100	41300	41350	41350	41300	121
412	20240708	141300	947961300	41350	41350	41400	41350	524
413	20240708	141200	926293400	41300	41250	41350	41250	186
414	20240708	141100	918606150	41300	41300	41350	41250	188
415	20240708	141000	910843650	41300	41200	41300	41200	391
416	20240708	140900	894713700	41000	41250	41250	41000	302
417	20240708	140800	882271750	41250	41200	41250	41200	268
418	20240708	140700	871227850	41150	41150	41200	41150	322
419	20240708	140600	857968050	41150	41100	41200	41000	409
420	20240708	140500	841149150	41100	41050	41150	41050	1007
421	20240708	140400	799783450	41050	40950	41050	40850	842
422	20240708	140300	765270950	40950	40900	40950	40900	433
423	20240708	140200	747559750	40900	40850	40900	40850	21
424	20240708	140100	746701250	40850	40900	40900	40850	2
425	20240708	140000	746619500	40900	40900	40900	40900	3
426	20240708	135900	746496800	40900	40900	40900	40900	1
427	20240708	135800	746455900	40900	40900	40900	40900	6
428	20240708	135700	746210500	40900	40900	40900	40900	4
429	20240708	135600	746046900	40900	40900	40900	40900	0
430	20240708	135500	746046900	40900	40850	40900	40850	53
431	20240708	135400	743879250	40900	40850	40900	40850	2
432	20240708	135300	743797500	40900	40900	40900	40900	2
433	20240708	135200	743715700	40900	40850	40900	40850	10
434	20240708	135100	743307150	40900	40900	40900	40900	2
435	20240708	135000	743225350	40900	40900	40900	40900	465
436	20240708	134900	724206850	40900	40900	40900	40900	1
437	20240708	134800	724165950	40900	40900	40900	40900	0
438	20240708	134700	724165950	40900	40850	40900	40850	54
439	20240708	134600	721957450	40850	40850	40850	40850	1
440	20240708	134500	721916600	40900	40850	40900	40850	3
441	20240708	134400	721793950	40800	40850	40850	40800	922
442	20240708	134300	684132750	40850	40850	40850	40850	2
443	20240708	134200	684051050	40850	40850	40850	40850	0
444	20240708	134100	684051050	40850	40800	40850	40800	5
445	20240708	134000	683846900	40850	40850	40850	40850	1
446	20240708	133900	683806050	40850	40850	40850	40850	1
447	20240708	133800	683765200	40850	40850	40850	40850	13
448	20240708	133700	683234150	40850	40850	40850	40850	0
449	20240708	133600	683234150	40850	40850	40850	40850	2
450	20240708	133500	683152450	40850	40800	40850	40800	34
451	20240708	133400	681763850	40850	40850	40850	40850	8
452	20240708	133300	681437050	40850	40850	40850	40850	1
453	20240708	133200	681396200	40850	40850	40850	40850	12
454	20240708	133100	680906000	40850	40850	40850	40850	1
455	20240708	133000	680865150	40850	40850	40850	40850	2
456	20240708	132900	680783450	40850	40850	40850	40850	0
457	20240708	132800	680783450	40850	40850	40850	40800	23
458	20240708	132700	679844450	40850	40800	40850	40800	19
459	20240708	132600	679069200	40850	40800	40850	40800	166
460	20240708	132500	672296300	40850	40850	40850	40850	51
461	20240708	132400	670212950	40850	40800	40850	40800	98
462	20240708	132300	666214450	40800	40800	40800	40800	137
463	20240708	132200	660624850	40850	40800	40850	40800	21
464	20240708	132100	659768000	40800	40800	40850	40800	110
465	20240708	132000	655279850	40800	40800	40850	40800	69
466	20240708	131900	652464600	40800	40850	40850	40800	380
467	20240708	131800	636960550	40800	40800	40800	40800	234
468	20240708	131700	627413350	40800	40850	40850	40800	16
469	20240708	131600	626760000	40850	40850	40850	40850	2
470	20240708	131500	626678300	40850	40850	40850	40850	1
471	20240708	131400	626637450	40850	40850	40850	40850	0
472	20240708	131300	626637450	40850	40850	40850	40850	2
473	20240708	131200	626555750	40800	40800	40800	40800	58
474	20240708	131100	624189350	40800	40850	40850	40800	5
475	20240708	131000	623985200	40850	40850	40850	40850	1
476	20240708	130900	623944350	40850	40850	40850	40850	1
477	20240708	130800	623903500	40850	40850	40850	40850	50
478	20240708	130700	621861000	40850	40800	40850	40800	33
479	20240708	130600	620514400	40850	40850	40850	40850	0
480	20240708	130500	620514400	40850	40850	40850	40850	2
481	20240708	130400	620432700	40850	40850	40850	40850	1
482	20240708	130300	620391850	40850	40850	40850	40850	21
483	20240708	130200	619534000	40850	40850	40850	40850	11
484	20240708	130100	619084650	40850	40850	40850	40850	1
485	20240708	130000	619043800	40850	40800	40850	40800	50
486	20240708	125900	617003650	40800	40800	40800	40800	1
487	20240708	125800	616962850	40850	40850	40850	40850	1
488	20240708	125700	616922000	40850	40850	40850	40850	50
489	20240708	125600	614879500	40850	40850	40850	40850	1
490	20240708	125500	614838650	40800	40800	40800	40800	1
491	20240708	125400	614797850	40850	40850	40850	40850	4
492	20240708	125300	614634450	40800	40850	40850	40800	30
493	20240708	125200	613409200	40850	40850	40850	40850	1
494	20240708	125100	613368350	40850	40850	40850	40850	27
495	20240708	125000	612265400	40850	40800	40850	40800	12
496	20240708	124900	611775700	40850	40850	40850	40850	1
497	20240708	124800	611734850	40850	40800	40850	40800	6
498	20240708	124700	611490000	40850	40850	40850	40850	2
499	20240708	124600	611408300	40850	40850	40850	40850	2
500	20240708	124500	611326600	40800	40800	40800	40800	38
501	20240708	124400	609776200	40850	40850	40850	40850	3
502	20240708	124300	609653650	40850	40850	40850	40850	2
503	20240708	124200	609571950	40850	40850	40850	40850	1
504	20240708	124100	609531100	40850	40850	40850	40850	3
505	20240708	124000	609408550	40850	40850	40850	40850	1
506	20240708	123900	609367700	40850	40850	40900	40850	42
507	20240708	123800	607651950	40900	40900	40900	40900	0
508	20240708	123700	607651950	40900	40900	40900	40900	1
509	20240708	123600	607611050	40850	40850	40850	40850	22
510	20240708	123500	606712350	40850	40850	40900	40850	27
511	20240708	123400	605609350	40900	40900	40900	40900	0
512	20240708	123300	605609350	40900	40900	40900	40900	2
513	20240708	123200	605527550	40850	40850	40900	40850	58
514	20240708	123100	603157150	40850	40800	40850	40800	121
515	20240708	123000	598219300	40850	40850	40850	40850	0
516	20240708	122900	598219300	40850	40850	40850	40850	1
517	20240708	122800	598178450	40850	40850	40850	40850	0
518	20240708	122700	598178450	40850	40800	40850	40800	16
519	20240708	122600	597525550	40800	40850	40850	40800	530
520	20240708	122500	575900050	40850	40850	40850	40850	1
521	20240708	122400	575859200	40850	40850	40850	40850	23
522	20240708	122300	574919650	40850	40850	40850	40850	11
523	20240708	122200	574470300	40850	40850	40850	40850	132
524	20240708	122100	569078100	40850	40850	40850	40850	20
525	20240708	122000	568261100	40850	40850	40850	40850	2
526	20240708	121900	568179400	40850	40850	40850	40850	25
527	20240708	121800	567158150	40850	40850	40850	40850	2
528	20240708	121700	567076450	40850	40800	40850	40800	4
529	20240708	121600	566913200	40850	40850	40850	40800	31
530	20240708	121500	565647800	40850	40900	40900	40850	96
531	20240708	121400	561726100	40900	40900	40900	40900	1
532	20240708	121300	561685200	40900	40900	40900	40900	0
533	20240708	121200	561685200	40900	40900	40900	40900	5
534	20240708	121100	561480700	40900	40900	40900	40900	5
535	20240708	121000	561276200	40900	40900	40900	40900	1
536	20240708	120900	561235300	40900	40900	40900	40900	0
537	20240708	120800	561235300	40900	40900	40900	40900	2
538	20240708	120700	561153500	40900	40900	40900	40900	23
539	20240708	120600	560212800	40900	40850	40900	40850	19
540	20240708	120500	559436500	40900	40900	40900	40900	31
541	20240708	120400	558168600	40900	40900	40900	40900	11
542	20240708	120300	557718700	40900	40900	40900	40900	1
543	20240708	120200	557677800	40850	40900	40900	40850	5
544	20240708	120100	557473500	40900	40900	40900	40900	18
545	20240708	120000	556737300	40900	40900	40900	40900	0
546	20240708	115900	556737300	40900	40850	40900	40850	10
547	20240708	115800	556328400	40850	40850	40850	40850	2
548	20240708	115700	556246700	40900	40900	40900	40900	2
549	20240708	115600	556164900	40850	40850	40850	40850	24
550	20240708	115500	555184500	40800	40800	40850	40800	74
551	20240708	115400	552163700	40850	40850	40850	40850	12
552	20240708	115300	551673500	40850	40800	40850	40800	4
553	20240708	115200	551510200	40850	40850	40850	40850	1
554	20240708	115100	551469350	40850	40850	40850	40850	41
555	20240708	115000	549794500	40850	40850	40850	40850	3
556	20240708	114900	549671950	40850	40850	40850	40850	0
557	20240708	114800	549671950	40850	40850	40850	40850	54
558	20240708	114700	547466050	40850	40850	40850	40850	7
559	20240708	114600	547180100	40850	40850	40850	40850	19
560	20240708	114500	546403950	40900	40850	40900	40850	3
561	20240708	114400	546281300	40900	40900	40900	40900	1
562	20240708	114300	546240400	40900	40900	40900	40900	15
563	20240708	114200	545626900	40900	40900	40900	40900	2
564	20240708	114100	545545100	40900	40900	40900	40900	0
565	20240708	114000	545545100	40900	40900	40900	40900	1
566	20240708	113900	545504200	40850	40850	40850	40850	126
567	20240708	113800	540357100	40850	40900	40900	40850	3
568	20240708	113700	540234500	40900	40900	40900	40900	3
569	20240708	113600	540111800	40900	40900	40900	40900	2
570	20240708	113500	540030000	40850	40850	40850	40850	4
571	20240708	113400	539866600	40850	40850	40850	40850	4
572	20240708	113300	539703200	40850	40850	40850	40850	0
573	20240708	113200	539703200	40850	40850	40850	40850	0
574	20240708	113100	539703200	40850	40900	40900	40850	79
575	20240708	113000	536472200	40900	40900	40900	40900	37
576	20240708	112900	534958900	40850	40850	40850	40850	63
577	20240708	112800	532385350	40850	40850	40850	40850	21
578	20240708	112700	531527500	40850	40800	40850	40800	13
579	20240708	112600	530997000	40850	40850	40850	40850	1
580	20240708	112500	530956150	40800	40800	40800	40800	0
581	20240708	112400	530956150	40800	40750	40800	40750	371
582	20240708	112300	515822350	40800	40800	40800	40800	8
583	20240708	112200	515495950	40800	40800	40800	40800	81
584	20240708	112100	512191150	40800	40800	40800	40800	33
585	20240708	112000	510844750	40800	40800	40800	40800	19
586	20240708	111900	510069550	40800	40850	40850	40800	25
587	20240708	111800	509049450	40800	40800	40800	40800	0
588	20240708	111700	509049450	40800	40850	40850	40800	281
589	20240708	111600	497584600	40800	40800	40800	40800	0
590	20240708	111500	497584600	40800	40800	40850	40800	51
591	20240708	111400	495503700	40850	40850	40850	40850	7
592	20240708	111300	495217750	40850	40850	40850	40850	1
593	20240708	111200	495176900	40850	40850	40850	40850	0
594	20240708	111100	495176900	40850	40850	40850	40800	23
595	20240708	111000	494237400	40850	40850	40850	40850	26
596	20240708	110900	493175300	40850	40850	40850	40850	3
597	20240708	110800	493052750	40850	40850	40850	40850	1
598	20240708	110700	493011900	40850	40800	40850	40800	11
599	20240708	110600	492563050	40850	40850	40850	40850	1
600	20240708	110500	492522200	40850	40850	40850	40850	1
601	20240708	110400	492481350	40850	40850	40850	40850	8
602	20240708	110300	492154550	40800	40800	40800	40800	14
603	20240708	110200	491583350	40800	40800	40850	40800	41
604	20240708	110100	489910500	40850	40850	40850	40850	4
605	20240708	110000	489747100	40800	40850	40850	40800	12
606	20240708	105900	489257400	40800	40800	40800	40800	334
607	20240708	105800	475630200	40850	40850	40850	40850	43
608	20240708	105700	473873650	40850	40900	40900	40850	123
609	20240708	105600	468843700	40850	40900	40900	40850	4
610	20240708	105500	468680250	40850	40900	40900	40850	24
611	20240708	105400	467699350	40900	40850	40900	40850	37
612	20240708	105300	466187500	40900	40850	40900	40850	3
613	20240708	105200	466064900	40900	40900	40900	40900	3
614	20240708	105100	465942200	40900	40900	40900	40900	2
615	20240708	105000	465860400	40900	40900	40900	40900	24
616	20240708	104900	464878800	40850	40850	40850	40850	57
617	20240708	104800	462550350	40900	40900	40900	40900	4
618	20240708	104700	462386750	40850	40900	40900	40850	21
619	20240708	104600	461528850	40850	40850	40900	40850	56
620	20240708	104500	459241200	40850	40900	40900	40850	5
621	20240708	104400	459036750	40900	40900	40900	40900	10
622	20240708	104300	458627750	40900	40850	40900	40850	6
623	20240708	104200	458382550	40850	40850	40850	40850	7
624	20240708	104100	458096600	40850	40850	40850	40850	13
625	20240708	104000	457565550	40850	40850	40850	40850	15
626	20240708	103900	456952800	40850	40850	40850	40850	6
627	20240708	103800	456707700	40850	40800	40850	40800	3
628	20240708	103700	456585250	40850	40800	40850	40800	134
629	20240708	103600	451117950	40800	40850	40850	40800	200
630	20240708	103500	442955300	40900	40900	40900	40900	15
631	20240708	103400	442341800	40900	40900	40900	40900	1
632	20240708	103300	442300900	40900	40900	40900	40900	3
633	20240708	103200	442178200	40900	40900	40900	40900	2
634	20240708	103100	442096400	40900	40850	40900	40850	97
635	20240708	103000	438133900	40850	40850	40850	40850	49
636	20240708	102900	436132250	40850	40850	40850	40850	7
637	20240708	102800	435846300	40850	40850	40850	40850	27
638	20240708	102700	434743350	40850	40900	40900	40850	15
639	20240708	102600	434130550	40850	40900	40900	40850	101
640	20240708	102500	430004650	40850	40850	40850	40850	9
641	20240708	102400	429637000	40850	40850	40850	40850	107
642	20240708	102300	425266050	40850	40850	40850	40850	0
643	20240708	102200	425266050	40850	40800	40850	40800	52
644	20240708	102100	423144350	40800	40800	40800	40800	57
645	20240708	102000	420818750	40800	40850	40850	40800	140
646	20240708	101900	415106700	40850	40850	40850	40850	132
647	20240708	101800	409714500	40850	40850	40850	40850	33
648	20240708	101700	408366450	40850	40850	40850	40850	1
649	20240708	101600	408325600	40850	40900	40900	40850	26
650	20240708	101500	407263250	40900	40900	40900	40900	0
651	20240708	101400	407263250	40900	40900	40900	40900	6
652	20240708	101300	407017850	40900	40900	40900	40900	12
653	20240708	101200	406527050	40950	40950	40950	40950	5
654	20240708	101100	406322300	40950	41000	41000	40950	99
655	20240708	101000	402263850	41000	40900	41000	40900	34
656	20240708	100900	400871350	40950	40950	40950	40800	114
657	20240708	100800	396219250	40850	40950	40950	40850	20
658	20240708	100700	395401450	40950	40850	40950	40850	61
659	20240708	100600	392904400	40950	40950	40950	40950	3
660	20240708	100500	392781550	40950	40950	40950	40950	427
661	20240708	100400	375295900	40950	41000	41000	40850	14
662	20240708	100300	374723600	41000	40850	41000	40850	97
663	20240708	100200	370760450	40850	41000	41000	40850	19
664	20240708	100100	369983400	40950	40900	40950	40800	60
665	20240708	100000	367527300	40900	40850	40900	40850	29
666	20240708	095900	366341900	40800	40800	40800	40800	7
667	20240708	095800	366056300	40800	40750	40800	40750	90
668	20240708	095700	362387000	40750	40750	40750	40750	38
669	20240708	095600	360838500	40700	40750	40750	40700	76
670	20240708	095500	357745200	40700	40700	40700	40700	6
671	20240708	095400	357501000	40700	40750	40750	40700	65
672	20240708	095300	354852750	40750	40700	40750	40700	235
673	20240708	095200	345288000	40700	40700	40700	40700	114
674	20240708	095100	340648200	40700	40700	40700	40650	191
675	20240708	095000	332880200	40700	40700	40700	40700	1
676	20240708	094900	332839500	40650	40700	40700	40650	68
677	20240708	094800	330074000	40700	40650	40700	40650	134
678	20240708	094700	324624000	40700	40700	40700	40650	164
679	20240708	094600	317955450	40700	40700	40700	40700	29
680	20240708	094500	316775150	40700	40700	40700	40700	7
681	20240708	094400	316490250	40700	40750	40750	40700	144
682	20240708	094300	310624250	40750	40700	40750	40650	331
683	20240708	094200	297152450	40700	40700	40700	40700	101
684	20240708	094100	293041750	40650	40700	40700	40650	159
685	20240708	094000	286575950	40700	40700	40700	40700	10
686	20240708	093900	286168950	40700	40700	40700	40700	14
687	20240708	093800	285599150	40700	40700	40700	40700	8
688	20240708	093700	285273550	40700	40600	40700	40600	40
689	20240708	093600	283647100	40650	40650	40650	40650	21
690	20240708	093500	282793450	40600	40650	40650	40600	243
691	20240708	093400	272922600	40650	40600	40650	40600	445
692	20240708	093300	254854100	40600	40600	40600	40600	62
693	20240708	093200	252336900	40600	40550	40600	40550	13
694	20240708	093100	251809650	40550	40550	40600	40550	36
695	20240708	093000	250349800	40600	40550	40600	40550	168
696	20240708	092900	243529150	40600	40550	40600	40550	5
697	20240708	092800	243326350	40550	40550	40550	40550	17
698	20240708	092700	242637000	40550	40550	40600	40550	226
699	20240708	092600	233463800	40600	40550	40600	40550	3
700	20240708	092500	233342050	40600	40600	40600	40600	66
701	20240708	092400	230662450	40600	40600	40600	40600	23
702	20240708	092300	229728650	40600	40600	40600	40600	5
703	20240708	092200	229525650	40550	40550	40550	40550	30
704	20240708	092100	228309150	40550	40600	40600	40500	254
705	20240708	092000	218011200	40500	40500	40500	40500	31
706	20240708	091900	216755700	40500	40550	40600	40500	108
707	20240708	091800	212378300	40550	40500	40650	40500	223
708	20240708	091700	203333400	40500	40650	40650	40500	423
709	20240708	091600	186196750	40650	40600	40650	40600	74
710	20240708	091500	183192300	40600	40650	40650	40600	12
711	20240708	091400	182704600	40650	40550	40650	40550	101
712	20240708	091300	178607850	40550	40500	40550	40500	677
713	20240708	091200	151166000	40500	40550	40550	40500	20
714	20240708	091100	150355500	40550	40500	40550	40500	397
715	20240708	091000	134276100	40550	40550	40550	40550	16
716	20240708	090900	133627300	40550	40600	40600	40550	201
717	20240708	090800	125474750	40600	40600	40600	40600	17
718	20240708	090700	124784550	40600	40600	40600	40550	77
719	20240708	090600	121661350	40600	40600	40600	40550	69
720	20240708	090500	118861850	40550	40600	40650	40550	8
721	20240708	090400	118537300	40600	40600	40600	40500	51
722	20240708	090300	116469700	40500	40500	40650	40450	1561
723	20240708	090200	53252400	40500	40550	40550	40500	143
724	20240708	090100	47460700	40700	40400	40700	40400	204
725	20240708	090000	39212450	40450	40350	40700	40350	971