KissMeData/253840/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	210400	353156650	4980	4980	4980	4980	306
3	20240708	210300	353156650	4980	4980	4980	4980	0
4	20240708	210200	353156650	4980	4980	4980	4980	0
5	20240708	210100	353156650	4980	4980	4980	4980	0
6	20240708	210000	353156650	4980	4980	4980	4980	0
7	20240708	205900	353156650	4980	4980	4980	4980	0
8	20240708	205800	353156650	4980	4980	4980	4980	0
9	20240708	205700	353156650	4980	4980	4980	4980	0
10	20240708	205600	353156650	4980	4980	4980	4980	0
11	20240708	205500	353156650	4980	4980	4980	4980	0
12	20240708	205400	353156650	4980	4980	4980	4980	0
13	20240708	205300	353156650	4980	4980	4980	4980	0
14	20240708	205200	353156650	4980	4980	4980	4980	0
15	20240708	205100	353156650	4980	4980	4980	4980	0
16	20240708	205000	353156650	4980	4980	4980	4980	0
17	20240708	204900	353156650	4980	4980	4980	4980	0
18	20240708	204800	353156650	4980	4980	4980	4980	0
19	20240708	204700	353156650	4980	4980	4980	4980	0
20	20240708	204600	353156650	4980	4980	4980	4980	0
21	20240708	204500	353156650	4980	4980	4980	4980	0
22	20240708	204400	353156650	4980	4980	4980	4980	0
23	20240708	204300	353156650	4980	4980	4980	4980	0
24	20240708	204200	353156650	4980	4980	4980	4980	0
25	20240708	204100	353156650	4980	4980	4980	4980	0
26	20240708	204000	353156650	4980	4980	4980	4980	0
27	20240708	203900	353156650	4980	4980	4980	4980	0
28	20240708	203800	353156650	4980	4980	4980	4980	0
29	20240708	203700	353156650	4980	4980	4980	4980	0
30	20240708	203600	353156650	4980	4980	4980	4980	0
31	20240708	203500	353156650	4980	4980	4980	4980	0
32	20240708	203400	353156650	4980	4980	4980	4980	306
33	20240708	203300	353156650	4980	4980	4980	4980	0
34	20240708	203200	353156650	4980	4980	4980	4980	0
35	20240708	203100	353156650	4980	4980	4980	4980	0
36	20240708	203000	353156650	4980	4980	4980	4980	0
37	20240708	202900	353156650	4980	4980	4980	4980	0
38	20240708	202800	353156650	4980	4980	4980	4980	0
39	20240708	202700	353156650	4980	4980	4980	4980	0
40	20240708	202600	353156650	4980	4980	4980	4980	0
41	20240708	202500	353156650	4980	4980	4980	4980	0
42	20240708	202400	353156650	4980	4980	4980	4980	0
43	20240708	202300	353156650	4980	4980	4980	4980	0
44	20240708	202200	353156650	4980	4980	4980	4980	0
45	20240708	202100	353156650	4980	4980	4980	4980	0
46	20240708	202000	353156650	4980	4980	4980	4980	0
47	20240708	201900	353156650	4980	4980	4980	4980	0
48	20240708	201800	353156650	4980	4980	4980	4980	0
49	20240708	201700	353156650	4980	4980	4980	4980	0
50	20240708	201600	353156650	4980	4980	4980	4980	0
51	20240708	201500	353156650	4980	4980	4980	4980	0
52	20240708	201400	353156650	4980	4980	4980	4980	0
53	20240708	201300	353156650	4980	4980	4980	4980	0
54	20240708	201200	353156650	4980	4980	4980	4980	0
55	20240708	201100	353156650	4980	4980	4980	4980	0
56	20240708	201000	353156650	4980	4980	4980	4980	0
57	20240708	200900	353156650	4980	4980	4980	4980	0
58	20240708	200800	353156650	4980	4980	4980	4980	0
59	20240708	200700	353156650	4980	4980	4980	4980	0
60	20240708	200600	353156650	4980	4980	4980	4980	0
61	20240708	200500	353156650	4980	4980	4980	4980	0
62	20240708	200400	353156650	4980	4980	4980	4980	306
63	20240708	200300	353156650	4980	4980	4980	4980	0
64	20240708	200200	353156650	4980	4980	4980	4980	0
65	20240708	200100	353156650	4980	4980	4980	4980	0
66	20240708	200000	353156650	4980	4980	4980	4980	0
67	20240708	195900	353156650	4980	4980	4980	4980	0
68	20240708	195800	353156650	4980	4980	4980	4980	0
69	20240708	195700	353156650	4980	4980	4980	4980	0
70	20240708	195600	353156650	4980	4980	4980	4980	0
71	20240708	195500	353156650	4980	4980	4980	4980	0
72	20240708	195400	353156650	4980	4980	4980	4980	0
73	20240708	195300	353156650	4980	4980	4980	4980	0
74	20240708	195200	353156650	4980	4980	4980	4980	0
75	20240708	195100	353156650	4980	4980	4980	4980	0
76	20240708	195000	353156650	4980	4980	4980	4980	0
77	20240708	194900	353156650	4980	4980	4980	4980	0
78	20240708	194800	353156650	4980	4980	4980	4980	0
79	20240708	194700	353156650	4980	4980	4980	4980	0
80	20240708	194600	353156650	4980	4980	4980	4980	0
81	20240708	194500	353156650	4980	4980	4980	4980	0
82	20240708	194400	353156650	4980	4980	4980	4980	0
83	20240708	194300	353156650	4980	4980	4980	4980	0
84	20240708	194200	353156650	4980	4980	4980	4980	0
85	20240708	194100	353156650	4980	4980	4980	4980	0
86	20240708	194000	353156650	4980	4980	4980	4980	0
87	20240708	193900	353156650	4980	4980	4980	4980	0
88	20240708	193800	353156650	4980	4980	4980	4980	0
89	20240708	193700	353156650	4980	4980	4980	4980	0
90	20240708	193600	353156650	4980	4980	4980	4980	0
91	20240708	193500	353156650	4980	4980	4980	4980	0
92	20240708	193400	353156650	4980	4980	4980	4980	306
93	20240708	193300	353156650	4980	4980	4980	4980	0
94	20240708	193200	353156650	4980	4980	4980	4980	0
95	20240708	193100	353156650	4980	4980	4980	4980	0
96	20240708	193000	353156650	4980	4980	4980	4980	0
97	20240708	192900	353156650	4980	4980	4980	4980	0
98	20240708	192800	353156650	4980	4980	4980	4980	0
99	20240708	192700	353156650	4980	4980	4980	4980	0
100	20240708	192600	353156650	4980	4980	4980	4980	0
101	20240708	192500	353156650	4980	4980	4980	4980	0
102	20240708	192400	353156650	4980	4980	4980	4980	0
103	20240708	192300	353156650	4980	4980	4980	4980	0
104	20240708	192200	353156650	4980	4980	4980	4980	0
105	20240708	192100	353156650	4980	4980	4980	4980	0
106	20240708	192000	353156650	4980	4980	4980	4980	0
107	20240708	191900	353156650	4980	4980	4980	4980	0
108	20240708	191800	353156650	4980	4980	4980	4980	0
109	20240708	191700	353156650	4980	4980	4980	4980	0
110	20240708	191600	353156650	4980	4980	4980	4980	0
111	20240708	191500	353156650	4980	4980	4980	4980	0
112	20240708	191400	353156650	4980	4980	4980	4980	0
113	20240708	191300	353156650	4980	4980	4980	4980	0
114	20240708	191200	353156650	4980	4980	4980	4980	0
115	20240708	191100	353156650	4980	4980	4980	4980	0
116	20240708	191000	353156650	4980	4980	4980	4980	0
117	20240708	190900	353156650	4980	4980	4980	4980	0
118	20240708	190800	353156650	4980	4980	4980	4980	0
119	20240708	190700	353156650	4980	4980	4980	4980	0
120	20240708	190600	353156650	4980	4980	4980	4980	0
121	20240708	190500	353156650	4980	4980	4980	4980	0
122	20240708	190400	353156650	4980	4980	4980	4980	306
123	20240708	190300	353156650	4980	4980	4980	4980	0
124	20240708	190200	353156650	4980	4980	4980	4980	0
125	20240708	190100	353156650	4980	4980	4980	4980	0
126	20240708	190000	353156650	4980	4980	4980	4980	0
127	20240708	185900	353156650	4980	4980	4980	4980	0
128	20240708	185800	353156650	4980	4980	4980	4980	0
129	20240708	185700	353156650	4980	4980	4980	4980	0
130	20240708	185600	353156650	4980	4980	4980	4980	0
131	20240708	185500	353156650	4980	4980	4980	4980	0
132	20240708	185400	353156650	4980	4980	4980	4980	0
133	20240708	185300	353156650	4980	4980	4980	4980	0
134	20240708	185200	353156650	4980	4980	4980	4980	0
135	20240708	185100	353156650	4980	4980	4980	4980	0
136	20240708	185000	353156650	4980	4980	4980	4980	0
137	20240708	184900	353156650	4980	4980	4980	4980	0
138	20240708	184800	353156650	4980	4980	4980	4980	0
139	20240708	184700	353156650	4980	4980	4980	4980	0
140	20240708	184600	353156650	4980	4980	4980	4980	0
141	20240708	184500	353156650	4980	4980	4980	4980	0
142	20240708	184400	353156650	4980	4980	4980	4980	0
143	20240708	184300	353156650	4980	4980	4980	4980	0
144	20240708	184200	353156650	4980	4980	4980	4980	0
145	20240708	184100	353156650	4980	4980	4980	4980	0
146	20240708	184000	353156650	4980	4980	4980	4980	0
147	20240708	183900	353156650	4980	4980	4980	4980	0
148	20240708	183800	353156650	4980	4980	4980	4980	0
149	20240708	183700	353156650	4980	4980	4980	4980	0
150	20240708	183600	353156650	4980	4980	4980	4980	0
151	20240708	183500	353156650	4980	4980	4980	4980	0
152	20240708	183400	353156650	4980	4980	4980	4980	306
153	20240708	183300	353156650	4980	4980	4980	4980	0
154	20240708	183200	353156650	4980	4980	4980	4980	0
155	20240708	183100	353156650	4980	4980	4980	4980	0
156	20240708	183000	353156650	4980	4980	4980	4980	0
157	20240708	182900	353156650	4980	4980	4980	4980	0
158	20240708	182800	353156650	4980	4980	4980	4980	0
159	20240708	182700	353156650	4980	4980	4980	4980	0
160	20240708	182600	353156650	4980	4980	4980	4980	0
161	20240708	182500	353156650	4980	4980	4980	4980	0
162	20240708	182400	353156650	4980	4980	4980	4980	0
163	20240708	182300	353156650	4980	4980	4980	4980	0
164	20240708	182200	353156650	4980	4980	4980	4980	0
165	20240708	182100	353156650	4980	4980	4980	4980	0
166	20240708	182000	353156650	4980	4980	4980	4980	0
167	20240708	181900	353156650	4980	4980	4980	4980	0
168	20240708	181800	353156650	4980	4980	4980	4980	0
169	20240708	181700	353156650	4980	4980	4980	4980	0
170	20240708	181600	353156650	4980	4980	4980	4980	0
171	20240708	181500	353156650	4980	4980	4980	4980	0
172	20240708	181400	353156650	4980	4980	4980	4980	0
173	20240708	181300	353156650	4980	4980	4980	4980	0
174	20240708	181200	353156650	4980	4980	4980	4980	0
175	20240708	181100	353156650	4980	4980	4980	4980	0
176	20240708	181000	353156650	4980	4980	4980	4980	0
177	20240708	180900	353156650	4980	4980	4980	4980	0
178	20240708	180800	353156650	4980	4980	4980	4980	0
179	20240708	180700	353156650	4980	4980	4980	4980	0
180	20240708	180600	353156650	4980	4980	4980	4980	0
181	20240708	180500	353156650	4980	4980	4980	4980	0
182	20240708	180400	353156650	4980	4980	4980	4980	306
183	20240708	180300	353156650	4980	4980	4980	4980	0
184	20240708	180200	353156650	4980	4980	4980	4980	0
185	20240708	180100	353156650	4980	4980	4980	4980	0
186	20240708	180000	353156650	4980	4980	4980	4980	0
187	20240708	175900	353156650	4980	4980	4980	4980	0
188	20240708	175800	353156650	4980	4980	4980	4980	0
189	20240708	175700	353156650	4980	4980	4980	4980	0
190	20240708	175600	353156650	4980	4980	4980	4980	0
191	20240708	175500	353156650	4980	4980	4980	4980	0
192	20240708	175400	353156650	4980	4980	4980	4980	0
193	20240708	175300	353156650	4980	4980	4980	4980	0
194	20240708	175200	353156650	4980	4980	4980	4980	0
195	20240708	175100	353156650	4980	4980	4980	4980	0
196	20240708	175000	353156650	4980	4980	4980	4980	0
197	20240708	174900	353156650	4980	4980	4980	4980	0
198	20240708	174800	353156650	4980	4980	4980	4980	0
199	20240708	174700	353156650	4980	4980	4980	4980	0
200	20240708	174600	353156650	4980	4980	4980	4980	0
201	20240708	174500	353156650	4980	4980	4980	4980	0
202	20240708	174400	353156650	4980	4980	4980	4980	0
203	20240708	174300	353156650	4980	4980	4980	4980	0
204	20240708	174200	353156650	4980	4980	4980	4980	0
205	20240708	174100	353156650	4980	4980	4980	4980	0
206	20240708	174000	353156650	4980	4980	4980	4980	0
207	20240708	173900	353156650	4980	4980	4980	4980	0
208	20240708	173800	353156650	4980	4980	4980	4980	0
209	20240708	173700	353156650	4980	4980	4980	4980	0
210	20240708	173600	353156650	4980	4980	4980	4980	0
211	20240708	173500	353156650	4980	4980	4980	4980	0
212	20240708	173400	353156650	4980	4980	4980	4980	306
213	20240708	173300	353156650	4980	4980	4980	4980	0
214	20240708	173200	353156650	4980	4980	4980	4980	0
215	20240708	173100	353156650	4980	4980	4980	4980	0
216	20240708	173000	353156650	4980	4980	4980	4980	0
217	20240708	172900	353156650	4980	4980	4980	4980	0
218	20240708	172800	353156650	4980	4980	4980	4980	0
219	20240708	172700	353156650	4980	4980	4980	4980	0
220	20240708	172600	353156650	4980	4980	4980	4980	0
221	20240708	172500	353156650	4980	4980	4980	4980	0
222	20240708	172400	353156650	4980	4980	4980	4980	0
223	20240708	172300	353156650	4980	4980	4980	4980	0
224	20240708	172200	353156650	4980	4980	4980	4980	0
225	20240708	172100	353156650	4980	4980	4980	4980	0
226	20240708	172000	353156650	4980	4980	4980	4980	0
227	20240708	171900	353156650	4980	4980	4980	4980	0
228	20240708	171800	353156650	4980	4980	4980	4980	0
229	20240708	171700	353156650	4980	4980	4980	4980	0
230	20240708	171600	353156650	4980	4980	4980	4980	0
231	20240708	171500	353156650	4980	4980	4980	4980	0
232	20240708	171400	353156650	4980	4980	4980	4980	0
233	20240708	171300	353156650	4980	4980	4980	4980	0
234	20240708	171200	353156650	4980	4980	4980	4980	0
235	20240708	171100	353156650	4980	4980	4980	4980	0
236	20240708	171000	353156650	4980	4980	4980	4980	0
237	20240708	170900	353156650	4980	4980	4980	4980	0
238	20240708	170800	353156650	4980	4980	4980	4980	0
239	20240708	170700	353156650	4980	4980	4980	4980	0
240	20240708	170600	353156650	4980	4980	4980	4980	0
241	20240708	170500	353156650	4980	4980	4980	4980	0
242	20240708	170400	353156650	4980	4980	4980	4980	306
243	20240708	170300	353156650	4980	4980	4980	4980	0
244	20240708	170200	353156650	4980	4980	4980	4980	0
245	20240708	170100	353156650	4980	4980	4980	4980	0
246	20240708	170000	353156650	4980	4980	4980	4980	0
247	20240708	165900	353156650	4980	4980	4980	4980	0
248	20240708	165800	353156650	4980	4980	4980	4980	0
249	20240708	165700	353156650	4980	4980	4980	4980	0
250	20240708	165600	353156650	4980	4980	4980	4980	0
251	20240708	165500	353156650	4980	4980	4980	4980	0
252	20240708	165400	353156650	4980	4980	4980	4980	0
253	20240708	165300	353156650	4980	4980	4980	4980	0
254	20240708	165200	353156650	4980	4980	4980	4980	0
255	20240708	165100	353156650	4980	4980	4980	4980	0
256	20240708	165000	353156650	4980	4980	4980	4980	0
257	20240708	164900	353156650	4980	4980	4980	4980	0
258	20240708	164800	353156650	4980	4980	4980	4980	0
259	20240708	164700	353156650	4980	4980	4980	4980	0
260	20240708	164600	353156650	4980	4980	4980	4980	0
261	20240708	164500	353156650	4980	4980	4980	4980	0
262	20240708	164400	353156650	4980	4980	4980	4980	0
263	20240708	164300	353156650	4980	4980	4980	4980	0
264	20240708	164200	353156650	4980	4980	4980	4980	0
265	20240708	164100	353156650	4980	4980	4980	4980	0
266	20240708	164000	353156650	4980	4980	4980	4980	0
267	20240708	163900	353156650	4980	4980	4980	4980	0
268	20240708	163800	353156650	4980	4980	4980	4980	0
269	20240708	163700	353156650	4980	4980	4980	4980	0
270	20240708	163600	353156650	4980	4980	4980	4980	0
271	20240708	163500	353156650	4980	4980	4980	4980	0
272	20240708	163400	353156650	4980	4980	4980	4980	306
273	20240708	163300	353156650	4980	4980	4980	4980	0
274	20240708	163200	353156650	4980	4980	4980	4980	0
275	20240708	163100	353156650	4980	4980	4980	4980	0
276	20240708	163000	353156650	4980	4980	4980	4980	0
277	20240708	162900	353156650	4980	4980	4980	4980	0
278	20240708	162800	353156650	4980	4980	4980	4980	0
279	20240708	162700	353156650	4980	4980	4980	4980	0
280	20240708	162600	353156650	4980	4980	4980	4980	0
281	20240708	162500	353156650	4980	4980	4980	4980	0
282	20240708	162400	353156650	4980	4980	4980	4980	0
283	20240708	162300	353156650	4980	4980	4980	4980	0
284	20240708	162200	353156650	4980	4980	4980	4980	0
285	20240708	162100	353156650	4980	4980	4980	4980	0
286	20240708	162000	353156650	4980	4980	4980	4980	0
287	20240708	161900	353156650	4980	4980	4980	4980	0
288	20240708	161800	353156650	4980	4980	4980	4980	0
289	20240708	161700	353156650	4980	4980	4980	4980	0
290	20240708	161600	353156650	4980	4980	4980	4980	0
291	20240708	161500	353156650	4980	4980	4980	4980	0
292	20240708	161400	353156650	4980	4980	4980	4980	0
293	20240708	161300	353156650	4980	4980	4980	4980	0
294	20240708	161200	353156650	4980	4980	4980	4980	0
295	20240708	161100	353156650	4980	4980	4980	4980	0
296	20240708	161000	353156650	4980	4980	4980	4980	0
297	20240708	160900	353156650	4980	4980	4980	4980	0
298	20240708	160800	353156650	4980	4980	4980	4980	0
299	20240708	160700	353156650	4980	4980	4980	4980	0
300	20240708	160600	353156650	4980	4980	4980	4980	0
301	20240708	160500	353156650	4980	4980	4980	4980	0
302	20240708	160400	353156650	4980	4980	4980	4980	306
303	20240708	160300	353156650	4980	4980	4980	4980	0
304	20240708	160200	353156650	4980	4980	4980	4980	0
305	20240708	160100	353156650	4980	4980	4980	4980	0
306	20240708	160000	353156650	4980	4980	4980	4980	0
307	20240708	155900	353156650	4980	4980	4980	4980	0
308	20240708	155800	353156650	4980	4980	4980	4980	0
309	20240708	155700	353156650	4980	4980	4980	4980	0
310	20240708	155600	353156650	4980	4980	4980	4980	0
311	20240708	155500	353156650	4980	4980	4980	4980	0
312	20240708	155400	353156650	4980	4980	4980	4980	0
313	20240708	155300	353156650	4980	4980	4980	4980	0
314	20240708	155200	353156650	4980	4980	4980	4980	0
315	20240708	155100	353156650	4980	4980	4980	4980	0
316	20240708	155000	353156650	4980	4980	4980	4980	0
317	20240708	154900	353156650	4980	4980	4980	4980	0
318	20240708	154800	353156650	4980	4980	4980	4980	0
319	20240708	154700	353156650	4980	4980	4980	4980	0
320	20240708	154600	353156650	4980	4980	4980	4980	0
321	20240708	154500	353156650	4980	4980	4980	4980	0
322	20240708	154400	353156650	4980	4980	4980	4980	0
323	20240708	154300	353156650	4980	4980	4980	4980	0
324	20240708	154200	353156650	4980	4980	4980	4980	0
325	20240708	154100	353156650	4980	4980	4980	4980	0
326	20240708	154000	353156650	4980	4980	4980	4980	0
327	20240708	153900	353156650	4980	4980	4980	4980	0
328	20240708	153800	353156650	4980	4980	4980	4980	0
329	20240708	153700	353156650	4980	4980	4980	4980	0
330	20240708	153600	353156650	4980	4980	4980	4980	0
331	20240708	153500	353156650	4980	4980	4980	4980	0
332	20240708	153400	353156650	4980	4980	4980	4980	306
333	20240708	153300	353156650	4980	4980	4980	4980	0
334	20240708	153200	353156650	4980	4980	4980	4980	0
335	20240708	153100	353156650	4980	4980	4980	4980	0
336	20240708	153000	353156650	4980	4980	4980	4980	306
337	20240708	152900	351632770	4995	4995	4995	4995	0
338	20240708	152800	351632770	4995	4995	4995	4995	0
339	20240708	152700	351632770	4995	4995	4995	4995	0
340	20240708	152600	351632770	4995	4995	4995	4995	0
341	20240708	152500	351632770	4995	4995	4995	4995	0
342	20240708	152400	351632770	4995	4995	4995	4995	0
343	20240708	152300	351632770	4995	4995	4995	4995	0
344	20240708	152200	351632770	4995	4995	4995	4995	0
345	20240708	152100	351632770	4995	4995	4995	4995	0
346	20240708	152000	351632770	4995	4995	4995	4995	0
347	20240708	151900	351632770	4995	4985	4995	4985	25
348	20240708	151800	351508135	4985	4985	4985	4985	1
349	20240708	151700	351503150	4995	4995	4995	4985	858
350	20240708	151600	347220820	4995	4995	4995	4995	0
351	20240708	151500	347220820	4995	4995	4995	4995	123
352	20240708	151400	346606435	5000	4995	5000	4995	500
353	20240708	151300	344106560	5000	5000	5000	5000	0
354	20240708	151200	344106560	5000	5000	5000	5000	0
355	20240708	151100	344106560	5000	4975	5000	4975	981
356	20240708	151000	339208235	4975	4965	4975	4965	295
357	20240708	150900	337742140	4970	4970	4970	4970	1010
358	20240708	150800	332722440	4970	4980	4980	4970	32
359	20240708	150700	332563280	4980	4980	4980	4980	335
360	20240708	150600	330894980	4985	4985	4985	4985	0
361	20240708	150500	330894980	4985	4985	4985	4985	10
362	20240708	150400	330845130	4980	4980	4980	4980	0
363	20240708	150300	330845130	4980	4980	4980	4980	0
364	20240708	150200	330845130	4980	4980	4980	4980	0
365	20240708	150100	330845130	4980	4980	4980	4980	10
366	20240708	150000	330795330	4990	4990	4990	4990	0
367	20240708	145900	330795330	4990	4990	4990	4990	1
368	20240708	145800	330790340	4980	4980	4980	4980	0
369	20240708	145700	330790340	4980	4980	4980	4980	0
370	20240708	145600	330790340	4980	4980	4980	4980	62
371	20240708	145500	330481580	4990	4990	4990	4990	0
372	20240708	145400	330481580	4990	4990	4990	4990	0
373	20240708	145300	330481580	4990	4980	4990	4980	500
374	20240708	145200	327989065	4975	4975	4975	4975	1
375	20240708	145100	327984090	4975	4975	4975	4975	1
376	20240708	145000	327979115	4980	4980	4980	4980	0
377	20240708	144900	327979115	4980	4975	4980	4975	297
378	20240708	144800	326500060	4960	4960	4960	4960	0
379	20240708	144700	326500060	4960	4960	4960	4960	0
380	20240708	144600	326500060	4960	4960	4960	4960	50
381	20240708	144500	326252060	4980	4970	4980	4970	510
382	20240708	144400	323714405	4960	4960	4960	4960	3
383	20240708	144300	323699525	4960	4960	4960	4960	1892
384	20240708	144200	314315205	4970	4970	4970	4970	0
385	20240708	144100	314315205	4970	4970	4970	4970	2
386	20240708	144000	314305265	4960	4960	4960	4960	0
387	20240708	143900	314305265	4960	4960	4960	4960	214
388	20240708	143800	313243825	4960	4960	4960	4960	50
389	20240708	143700	312995825	4970	4970	4970	4970	0
390	20240708	143600	312995825	4970	4970	4970	4970	3
391	20240708	143500	312980915	4970	4970	4970	4970	5
392	20240708	143400	312956065	4960	4960	4960	4960	3131
393	20240708	143300	297426305	4970	4960	4970	4960	1756
394	20240708	143200	288716535	4960	4960	4965	4960	2192
395	20240708	143100	277837665	4960	4960	4960	4960	191
396	20240708	143000	276890305	4960	4960	4960	4960	0
397	20240708	142900	276890305	4960	4960	4960	4960	0
398	20240708	142800	276890305	4960	4960	4960	4960	0
399	20240708	142700	276890305	4960	4960	4960	4960	0
400	20240708	142600	276890305	4960	4960	4960	4960	2
401	20240708	142500	276880385	4960	4960	4960	4960	1
402	20240708	142400	276875425	4935	4940	4955	4935	789
403	20240708	142300	272968970	4935	4935	4935	4935	150
404	20240708	142200	272228720	4935	4935	4935	4935	0
405	20240708	142100	272228720	4935	4930	4935	4930	373
406	20240708	142000	270388785	4930	4930	4930	4930	0
407	20240708	141900	270388785	4930	4930	4930	4930	0
408	20240708	141800	270388785	4930	4930	4930	4930	0
409	20240708	141700	270388785	4930	4930	4930	4930	0
410	20240708	141600	270388785	4930	4930	4930	4930	1
411	20240708	141500	270383855	4925	4925	4925	4925	0
412	20240708	141400	270383855	4925	4925	4925	4925	0
413	20240708	141300	270383855	4925	4925	4925	4925	230
414	20240708	141200	269251105	4920	4920	4920	4920	80
415	20240708	141100	268857505	4925	4925	4925	4925	190
416	20240708	141000	267921755	4920	4920	4920	4920	10
417	20240708	140900	267872555	4925	4925	4925	4925	4
418	20240708	140800	267852855	4925	4925	4925	4925	210
419	20240708	140700	266818605	4915	4915	4915	4915	50
420	20240708	140600	266572855	4915	4915	4915	4915	30
421	20240708	140500	266425405	4915	4915	4915	4915	25
422	20240708	140400	266302530	4915	4915	4915	4915	0
423	20240708	140300	266302530	4915	4915	4915	4915	0
424	20240708	140200	266302530	4915	4915	4915	4915	0
425	20240708	140100	266302530	4915	4915	4915	4915	0
426	20240708	140000	266302530	4915	4915	4915	4915	0
427	20240708	135900	266302530	4915	4915	4915	4915	0
428	20240708	135800	266302530	4915	4915	4915	4915	0
429	20240708	135700	266302530	4915	4915	4915	4915	0
430	20240708	135600	266302530	4915	4915	4915	4915	0
431	20240708	135500	266302530	4915	4920	4920	4915	457
432	20240708	135400	264055995	4920	4920	4920	4920	1
433	20240708	135300	264051075	4920	4920	4920	4920	90
434	20240708	135200	263608275	4930	4930	4930	4930	0
435	20240708	135100	263608275	4930	4930	4930	4930	0
436	20240708	135000	263608275	4930	4930	4930	4930	0
437	20240708	134900	263608275	4930	4930	4930	4930	145
438	20240708	134800	262893425	4930	4930	4930	4930	0
439	20240708	134700	262893425	4930	4910	4930	4910	1720
440	20240708	134600	254428515	4915	4915	4915	4915	16
441	20240708	134500	254349875	4915	4915	4915	4915	100
442	20240708	134400	253858375	4915	4915	4915	4915	1
443	20240708	134300	253853460	4900	4900	4900	4900	100
444	20240708	134200	253363460	4900	4900	4900	4900	0
445	20240708	134100	253363460	4900	4900	4900	4900	417
446	20240708	134000	251320160	4900	4900	4900	4900	0
447	20240708	133900	251320160	4900	4900	4900	4900	1
448	20240708	133800	251315260	4890	4900	4900	4890	375
449	20240708	133700	249477810	4900	4900	4900	4900	0
450	20240708	133600	249477810	4900	4900	4900	4900	0
451	20240708	133500	249477810	4900	4900	4900	4900	86
452	20240708	133400	249056410	4900	4885	4900	4880	1681
453	20240708	133300	240848950	4905	4905	4905	4905	0
454	20240708	133200	240848950	4905	4905	4905	4905	0
455	20240708	133100	240848950	4905	4905	4905	4905	0
456	20240708	133000	240848950	4905	4895	4905	4895	600
457	20240708	132900	237908320	4890	4890	4890	4890	0
458	20240708	132800	237908320	4890	4890	4890	4890	0
459	20240708	132700	237908320	4890	4890	4890	4890	0
460	20240708	132600	237908320	4890	4890	4890	4890	4
461	20240708	132500	237888760	4890	4890	4890	4890	3
462	20240708	132400	237874090	4890	4890	4890	4890	140
463	20240708	132300	237189490	4890	4890	4890	4890	18
464	20240708	132200	237101470	4890	4890	4890	4890	30
465	20240708	132100	236954770	4890	4890	4890	4890	5
466	20240708	132000	236930320	4895	4890	4895	4890	34
467	20240708	131900	236763945	4895	4895	4895	4895	0
468	20240708	131800	236763945	4895	4895	4895	4895	0
469	20240708	131700	236763945	4895	4895	4895	4895	0
470	20240708	131600	236763945	4895	4895	4895	4895	0
471	20240708	131500	236763945	4895	4895	4895	4895	0
472	20240708	131400	236763945	4895	4895	4895	4895	0
473	20240708	131300	236763945	4895	4895	4895	4895	0
474	20240708	131200	236763945	4895	4895	4895	4895	0
475	20240708	131100	236763945	4895	4895	4895	4895	1
476	20240708	131000	236759050	4885	4885	4885	4885	0
477	20240708	130900	236759050	4885	4885	4885	4885	0
478	20240708	130800	236759050	4885	4885	4885	4885	94
479	20240708	130700	236299860	4895	4895	4895	4895	0
480	20240708	130600	236299860	4895	4895	4895	4895	0
481	20240708	130500	236299860	4895	4895	4895	4895	0
482	20240708	130400	236299860	4895	4895	4895	4895	0
483	20240708	130300	236299860	4895	4895	4895	4895	0
484	20240708	130200	236299860	4895	4895	4895	4895	0
485	20240708	130100	236299860	4895	4895	4895	4895	0
486	20240708	130000	236299860	4895	4895	4895	4895	5
487	20240708	125900	236275385	4895	4895	4895	4895	0
488	20240708	125800	236275385	4895	4895	4895	4895	1
489	20240708	125700	236270490	4890	4890	4890	4890	0
490	20240708	125600	236270490	4890	4890	4890	4890	0
491	20240708	125500	236270490	4890	4890	4890	4890	0
492	20240708	125400	236270490	4890	4890	4890	4890	0
493	20240708	125300	236270490	4890	4890	4890	4890	309
494	20240708	125200	234759480	4900	4900	4900	4900	0
495	20240708	125100	234759480	4900	4900	4900	4900	0
496	20240708	125000	234759480	4900	4900	4900	4900	0
497	20240708	124900	234759480	4900	4900	4900	4900	0
498	20240708	124800	234759480	4900	4900	4900	4900	0
499	20240708	124700	234759480	4900	4900	4900	4900	2
500	20240708	124600	234749680	4900	4900	4900	4900	1
501	20240708	124500	234744780	4900	4900	4900	4900	0
502	20240708	124400	234744780	4900	4900	4900	4900	0
503	20240708	124300	234744780	4900	4900	4900	4900	0
504	20240708	124200	234744780	4900	4900	4900	4900	0
505	20240708	124100	234744780	4900	4900	4900	4900	1
506	20240708	124000	234739880	4885	4885	4885	4885	476
507	20240708	123900	232414620	4900	4900	4900	4900	0
508	20240708	123800	232414620	4900	4900	4900	4900	0
509	20240708	123700	232414620	4900	4900	4900	4900	0
510	20240708	123600	232414620	4900	4900	4900	4900	0
511	20240708	123500	232414620	4900	4900	4900	4900	0
512	20240708	123400	232414620	4900	4900	4900	4900	10
513	20240708	123300	232365620	4900	4900	4900	4900	30
514	20240708	123200	232218620	4900	4900	4900	4900	0
515	20240708	123100	232218620	4900	4900	4900	4900	0
516	20240708	123000	232218620	4900	4890	4900	4890	324
517	20240708	122900	230634250	4900	4900	4900	4900	0
518	20240708	122800	230634250	4900	4900	4900	4900	0
519	20240708	122700	230634250	4900	4900	4900	4900	0
520	20240708	122600	230634250	4900	4900	4900	4900	0
521	20240708	122500	230634250	4900	4900	4900	4900	0
522	20240708	122400	230634250	4900	4900	4900	4900	1
523	20240708	122300	230629350	4900	4900	4900	4900	0
524	20240708	122200	230629350	4900	4900	4900	4900	0
525	20240708	122100	230629350	4900	4900	4900	4900	0
526	20240708	122000	230629350	4900	4900	4900	4900	50
527	20240708	121900	230384350	4900	4900	4900	4900	0
528	20240708	121800	230384350	4900	4900	4900	4900	0
529	20240708	121700	230384350	4900	4900	4900	4900	0
530	20240708	121600	230384350	4900	4900	4900	4900	110
531	20240708	121500	229845350	4895	4895	4895	4895	14
532	20240708	121400	229776820	4895	4895	4895	4895	6
533	20240708	121300	229747450	4895	4895	4895	4895	20
534	20240708	121200	229649550	4895	4895	4895	4895	0
535	20240708	121100	229649550	4895	4895	4895	4895	110
536	20240708	121000	229111100	4890	4890	4890	4890	9
537	20240708	120900	229067090	4890	4890	4890	4890	1
538	20240708	120800	229062200	4890	4890	4890	4890	0
539	20240708	120700	229062200	4890	4890	4890	4890	3
540	20240708	120600	229047530	4890	4890	4890	4890	15
541	20240708	120500	228974180	4890	4890	4890	4890	0
542	20240708	120400	228974180	4890	4890	4890	4890	0
543	20240708	120300	228974180	4890	4890	4890	4890	0
544	20240708	120200	228974180	4890	4890	4890	4890	15
545	20240708	120100	228900830	4890	4890	4890	4890	0
546	20240708	120000	228900830	4890	4890	4890	4890	157
547	20240708	115900	228133100	4895	4895	4895	4895	1
548	20240708	115800	228128205	4895	4895	4895	4895	0
549	20240708	115700	228128205	4895	4895	4895	4895	0
550	20240708	115600	228128205	4895	4895	4895	4895	6
551	20240708	115500	228098835	4895	4895	4895	4895	0
552	20240708	115400	228098835	4895	4895	4895	4895	0
553	20240708	115300	228098835	4895	4895	4895	4895	0
554	20240708	115200	228098835	4895	4895	4895	4895	0
555	20240708	115100	228098835	4895	4895	4895	4895	0
556	20240708	115000	228098835	4895	4895	4895	4895	0
557	20240708	114900	228098835	4895	4895	4895	4895	0
558	20240708	114800	228098835	4895	4895	4895	4895	1
559	20240708	114700	228093940	4890	4890	4890	4890	0
560	20240708	114600	228093940	4890	4890	4890	4890	0
561	20240708	114500	228093940	4890	4890	4890	4890	0
562	20240708	114400	228093940	4890	4890	4890	4890	100
563	20240708	114300	227604940	4890	4890	4890	4890	91
564	20240708	114200	227159950	4895	4895	4895	4895	0
565	20240708	114100	227159950	4895	4895	4895	4895	1
566	20240708	114000	227155055	4895	4895	4895	4895	120
567	20240708	113900	226567655	4895	4895	4895	4895	0
568	20240708	113800	226567655	4895	4895	4895	4895	0
569	20240708	113700	226567655	4895	4895	4895	4895	0
570	20240708	113600	226567655	4895	4895	4895	4895	0
571	20240708	113500	226567655	4895	4895	4895	4895	5
572	20240708	113400	226543180	4895	4895	4895	4895	1
573	20240708	113300	226538285	4895	4895	4895	4895	0
574	20240708	113200	226538285	4895	4895	4895	4895	7
575	20240708	113100	226504020	4895	4895	4895	4895	0
576	20240708	113000	226504020	4895	4895	4895	4895	0
577	20240708	112900	226504020	4895	4895	4895	4895	0
578	20240708	112800	226504020	4895	4895	4895	4895	3
579	20240708	112700	226489335	4895	4895	4895	4895	0
580	20240708	112600	226489335	4895	4895	4895	4895	0
581	20240708	112500	226489335	4895	4895	4895	4895	0
582	20240708	112400	226489335	4895	4895	4895	4895	62
583	20240708	112300	226185845	4895	4895	4895	4895	30
584	20240708	112200	226038995	4900	4900	4900	4900	2
585	20240708	112100	226029195	4900	4900	4900	4900	10
586	20240708	112000	225980195	4900	4900	4900	4900	0
587	20240708	111900	225980195	4900	4900	4900	4900	20
588	20240708	111800	225882195	4900	4900	4900	4900	10
589	20240708	111700	225833195	4900	4900	4900	4900	0
590	20240708	111600	225833195	4900	4900	4900	4900	98
591	20240708	111500	225352995	4900	4900	4900	4900	0
592	20240708	111400	225352995	4900	4900	4900	4900	1
593	20240708	111300	225348095	4895	4895	4895	4895	0
594	20240708	111200	225348095	4895	4895	4895	4895	0
595	20240708	111100	225348095	4895	4895	4895	4895	9
596	20240708	111000	225304040	4895	4895	4895	4895	0
597	20240708	110900	225304040	4895	4895	4895	4895	1
598	20240708	110800	225299145	4895	4895	4895	4895	20
599	20240708	110700	225201245	4900	4900	4900	4900	310
600	20240708	110600	223682245	4900	4900	4900	4900	0
601	20240708	110500	223682245	4900	4900	4900	4900	1
602	20240708	110400	223677345	4900	4900	4900	4900	0
603	20240708	110300	223677345	4900	4900	4900	4900	0
604	20240708	110200	223677345	4900	4900	4900	4900	1
605	20240708	110100	223672445	4875	4875	4875	4875	1
606	20240708	110000	223667570	4875	4875	4875	4875	1
607	20240708	105900	223662695	4875	4875	4875	4875	20
608	20240708	105800	223565195	4875	4875	4875	4875	0
609	20240708	105700	223565195	4875	4875	4875	4875	0
610	20240708	105600	223565195	4875	4875	4875	4875	0
611	20240708	105500	223565195	4875	4875	4875	4875	1
612	20240708	105400	223560320	4875	4875	4875	4875	0
613	20240708	105300	223560320	4875	4875	4875	4875	0
614	20240708	105200	223560320	4875	4885	4885	4875	293
615	20240708	105100	222130150	4885	4885	4885	4885	0
616	20240708	105000	222130150	4885	4885	4885	4885	0
617	20240708	104900	222130150	4885	4885	4885	4885	5
618	20240708	104800	222105725	4900	4900	4900	4900	2
619	20240708	104700	222095925	4885	4885	4885	4885	0
620	20240708	104600	222095925	4885	4885	4885	4885	0
621	20240708	104500	222095925	4885	4895	4895	4885	10
622	20240708	104400	222047010	4895	4895	4895	4895	1
623	20240708	104300	222042115	4900	4900	4900	4900	1
624	20240708	104200	222037215	4895	4895	4895	4895	0
625	20240708	104100	222037215	4895	4895	4895	4880	702
626	20240708	104000	218610475	4900	4900	4900	4900	2
627	20240708	103900	218600675	4900	4900	4900	4900	0
628	20240708	103800	218600675	4900	4900	4900	4900	26
629	20240708	103700	218473275	4900	4900	4900	4900	0
630	20240708	103600	218473275	4900	4900	4900	4900	0
631	20240708	103500	218473275	4900	4900	4900	4900	0
632	20240708	103400	218473275	4900	4900	4900	4900	5
633	20240708	103300	218448775	4900	4900	4900	4900	0
634	20240708	103200	218448775	4900	4900	4900	4900	0
635	20240708	103100	218448775	4900	4900	4900	4900	0
636	20240708	103000	218448775	4900	4900	4900	4900	0
637	20240708	102900	218448775	4900	4900	4900	4895	202
638	20240708	102800	217459475	4900	4900	4900	4900	0
639	20240708	102700	217459475	4900	4900	4900	4900	10
640	20240708	102600	217410475	4900	4900	4900	4900	1
641	20240708	102500	217405575	4875	4905	4905	4875	1283
642	20240708	102400	211142175	4890	4895	4895	4890	204
643	20240708	102300	210143720	4895	4895	4895	4895	0
644	20240708	102200	210143720	4895	4890	4895	4890	146
645	20240708	102100	209429775	4890	4890	4890	4890	31
646	20240708	102000	209278185	4885	4885	4885	4885	2709
647	20240708	101900	196044720	4885	4885	4885	4885	0
648	20240708	101800	196044720	4885	4885	4885	4885	20
649	20240708	101700	195947020	4875	4875	4875	4875	150
650	20240708	101600	195215770	4880	4875	4880	4875	282
651	20240708	101500	193840420	4875	4870	4875	4870	2
652	20240708	101400	193830675	4870	4875	4875	4870	323
653	20240708	101300	192257355	4875	4875	4875	4875	15
654	20240708	101200	192184230	4880	4880	4880	4880	0
655	20240708	101100	192184230	4880	4880	4880	4880	0
656	20240708	101000	192184230	4880	4880	4880	4880	1
657	20240708	100900	192179350	4885	4885	4885	4885	1
658	20240708	100800	192174465	4885	4865	4885	4865	1113
659	20240708	100700	186759700	4865	4865	4865	4865	5
660	20240708	100600	186735375	4865	4865	4865	4865	0
661	20240708	100500	186735375	4865	4860	4865	4855	1594
662	20240708	100400	178996250	4860	4860	4860	4860	2201
663	20240708	100300	168299390	4860	4860	4860	4860	11
664	20240708	100200	168245930	4860	4860	4860	4860	100
665	20240708	100100	167759930	4860	4860	4860	4860	100
666	20240708	100000	167273930	4865	4865	4865	4850	1158
667	20240708	095900	161652495	4860	4865	4865	4860	1472
668	20240708	095800	154493715	4865	4865	4865	4865	50
669	20240708	095700	154250465	4865	4880	4880	4860	1851
670	20240708	095600	145247590	4880	4880	4885	4870	2615
671	20240708	095500	132499420	4880	4880	4880	4880	303
672	20240708	095400	131020780	4880	4880	4880	4880	0
673	20240708	095300	131020780	4880	4880	4885	4880	1163
674	20240708	095200	125345330	4885	4885	4885	4885	38
675	20240708	095100	125159700	4885	4885	4885	4885	28
676	20240708	095000	125022920	4890	4890	4890	4890	6
677	20240708	094900	124993580	4890	4890	4890	4885	501
678	20240708	094800	122546185	4885	4890	4890	4885	242
679	20240708	094700	121363305	4895	4895	4895	4895	0
680	20240708	094600	121363305	4895	4895	4895	4895	0
681	20240708	094500	121363305	4895	4875	4895	4875	12
682	20240708	094400	121304765	4875	4885	4895	4875	3428
683	20240708	094300	104582030	4880	4880	4895	4880	1688
684	20240708	094200	96334810	4880	4890	4890	4880	3184
685	20240708	094100	80791880	4890	4890	4890	4890	0
686	20240708	094000	80791880	4890	4890	4890	4890	0
687	20240708	093900	80791880	4890	4885	4890	4885	365
688	20240708	093800	79007270	4885	4890	4895	4885	494
689	20240708	093700	76592785	4895	4890	4895	4890	501
690	20240708	093600	74142890	4895	4895	4895	4890	314
691	20240708	093500	72607355	4895	4920	4920	4895	3220
692	20240708	093400	56815535	4925	4925	4925	4925	0
693	20240708	093300	56815535	4925	4925	4925	4925	100
694	20240708	093200	56323035	4925	4925	4925	4925	0
695	20240708	093100	56323035	4925	4915	4925	4915	232
696	20240708	093000	55182745	4915	4925	4925	4915	614
697	20240708	092900	52164925	4925	4925	4925	4925	1
698	20240708	092800	52160000	4925	4925	4925	4925	22
699	20240708	092700	52051650	4915	4915	4915	4915	0
700	20240708	092600	52051650	4915	4920	4920	4915	185
701	20240708	092500	51142200	4925	4925	4925	4925	55
702	20240708	092400	50871325	4925	4925	4925	4925	23
703	20240708	092300	50758050	4925	4925	4925	4925	0
704	20240708	092200	50758050	4925	4925	4925	4925	88
705	20240708	092100	50324650	4925	4925	4925	4925	1
706	20240708	092000	50319725	4900	4920	4925	4900	1336
707	20240708	091900	43768840	4905	4925	4925	4905	2757
708	20240708	091800	30211490	4930	4930	4930	4930	182
709	20240708	091700	29314230	4930	4930	4930	4930	23
710	20240708	091600	29200840	4930	4930	4930	4925	985
711	20240708	091500	24344795	4935	4935	4935	4935	133
712	20240708	091400	23688440	4940	4950	4950	4940	33
713	20240708	091300	23525320	4940	4940	4940	4940	0
714	20240708	091200	23525320	4940	4940	4940	4940	378
715	20240708	091100	21658000	4940	4940	4940	4940	214
716	20240708	091000	20600840	4940	4940	4940	4940	60
717	20240708	090900	20304440	4935	4935	4940	4935	378
718	20240708	090800	18439005	4935	4930	4935	4930	1443
719	20240708	090700	11320235	4935	4940	4940	4935	241
720	20240708	090600	10130845	4935	4940	4940	4935	331
721	20240708	090500	8496250	4945	4945	4945	4945	42
722	20240708	090400	8288560	4950	4955	4955	4950	431
723	20240708	090300	6155085	4960	4995	4995	4960	266
724	20240708	090200	4834250	4970	4970	4970	4970	0
725	20240708	090100	4834250	4970	4970	4970	4970	50
726	20240708	090000	4585750	4965	4970	4975	4965	923