KissMeData/229000/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	205700	195869745	2970	2970	2970	2970	810
3	20240708	205600	195869745	2970	2970	2970	2970	0
4	20240708	205500	195869745	2970	2970	2970	2970	0
5	20240708	205400	195869745	2970	2970	2970	2970	0
6	20240708	205300	195869745	2970	2970	2970	2970	0
7	20240708	205200	195869745	2970	2970	2970	2970	0
8	20240708	205100	195869745	2970	2970	2970	2970	0
9	20240708	205000	195869745	2970	2970	2970	2970	0
10	20240708	204900	195869745	2970	2970	2970	2970	0
11	20240708	204800	195869745	2970	2970	2970	2970	0
12	20240708	204700	195869745	2970	2970	2970	2970	0
13	20240708	204600	195869745	2970	2970	2970	2970	0
14	20240708	204500	195869745	2970	2970	2970	2970	0
15	20240708	204400	195869745	2970	2970	2970	2970	0
16	20240708	204300	195869745	2970	2970	2970	2970	0
17	20240708	204200	195869745	2970	2970	2970	2970	0
18	20240708	204100	195869745	2970	2970	2970	2970	0
19	20240708	204000	195869745	2970	2970	2970	2970	0
20	20240708	203900	195869745	2970	2970	2970	2970	0
21	20240708	203800	195869745	2970	2970	2970	2970	0
22	20240708	203700	195869745	2970	2970	2970	2970	0
23	20240708	203600	195869745	2970	2970	2970	2970	0
24	20240708	203500	195869745	2970	2970	2970	2970	0
25	20240708	203400	195869745	2970	2970	2970	2970	0
26	20240708	203300	195869745	2970	2970	2970	2970	0
27	20240708	203200	195869745	2970	2970	2970	2970	0
28	20240708	203100	195869745	2970	2970	2970	2970	0
29	20240708	203000	195869745	2970	2970	2970	2970	0
30	20240708	202900	195869745	2970	2970	2970	2970	0
31	20240708	202800	195869745	2970	2970	2970	2970	0
32	20240708	202700	195869745	2970	2970	2970	2970	810
33	20240708	202600	195869745	2970	2970	2970	2970	0
34	20240708	202500	195869745	2970	2970	2970	2970	0
35	20240708	202400	195869745	2970	2970	2970	2970	0
36	20240708	202300	195869745	2970	2970	2970	2970	0
37	20240708	202200	195869745	2970	2970	2970	2970	0
38	20240708	202100	195869745	2970	2970	2970	2970	0
39	20240708	202000	195869745	2970	2970	2970	2970	0
40	20240708	201900	195869745	2970	2970	2970	2970	0
41	20240708	201800	195869745	2970	2970	2970	2970	0
42	20240708	201700	195869745	2970	2970	2970	2970	0
43	20240708	201600	195869745	2970	2970	2970	2970	0
44	20240708	201500	195869745	2970	2970	2970	2970	0
45	20240708	201400	195869745	2970	2970	2970	2970	0
46	20240708	201300	195869745	2970	2970	2970	2970	0
47	20240708	201200	195869745	2970	2970	2970	2970	0
48	20240708	201100	195869745	2970	2970	2970	2970	0
49	20240708	201000	195869745	2970	2970	2970	2970	0
50	20240708	200900	195869745	2970	2970	2970	2970	0
51	20240708	200800	195869745	2970	2970	2970	2970	0
52	20240708	200700	195869745	2970	2970	2970	2970	0
53	20240708	200600	195869745	2970	2970	2970	2970	0
54	20240708	200500	195869745	2970	2970	2970	2970	0
55	20240708	200400	195869745	2970	2970	2970	2970	0
56	20240708	200300	195869745	2970	2970	2970	2970	0
57	20240708	200200	195869745	2970	2970	2970	2970	0
58	20240708	200100	195869745	2970	2970	2970	2970	0
59	20240708	200000	195869745	2970	2970	2970	2970	0
60	20240708	195900	195869745	2970	2970	2970	2970	0
61	20240708	195800	195869745	2970	2970	2970	2970	0
62	20240708	195700	195869745	2970	2970	2970	2970	810
63	20240708	195600	195869745	2970	2970	2970	2970	0
64	20240708	195500	195869745	2970	2970	2970	2970	0
65	20240708	195400	195869745	2970	2970	2970	2970	0
66	20240708	195300	195869745	2970	2970	2970	2970	0
67	20240708	195200	195869745	2970	2970	2970	2970	0
68	20240708	195100	195869745	2970	2970	2970	2970	0
69	20240708	195000	195869745	2970	2970	2970	2970	0
70	20240708	194900	195869745	2970	2970	2970	2970	0
71	20240708	194800	195869745	2970	2970	2970	2970	0
72	20240708	194700	195869745	2970	2970	2970	2970	0
73	20240708	194600	195869745	2970	2970	2970	2970	0
74	20240708	194500	195869745	2970	2970	2970	2970	0
75	20240708	194400	195869745	2970	2970	2970	2970	0
76	20240708	194300	195869745	2970	2970	2970	2970	0
77	20240708	194200	195869745	2970	2970	2970	2970	0
78	20240708	194100	195869745	2970	2970	2970	2970	0
79	20240708	194000	195869745	2970	2970	2970	2970	0
80	20240708	193900	195869745	2970	2970	2970	2970	0
81	20240708	193800	195869745	2970	2970	2970	2970	0
82	20240708	193700	195869745	2970	2970	2970	2970	0
83	20240708	193600	195869745	2970	2970	2970	2970	0
84	20240708	193500	195869745	2970	2970	2970	2970	0
85	20240708	193400	195869745	2970	2970	2970	2970	0
86	20240708	193300	195869745	2970	2970	2970	2970	0
87	20240708	193200	195869745	2970	2970	2970	2970	0
88	20240708	193100	195869745	2970	2970	2970	2970	0
89	20240708	193000	195869745	2970	2970	2970	2970	0
90	20240708	192900	195869745	2970	2970	2970	2970	0
91	20240708	192800	195869745	2970	2970	2970	2970	0
92	20240708	192700	195869745	2970	2970	2970	2970	810
93	20240708	192600	195869745	2970	2970	2970	2970	0
94	20240708	192500	195869745	2970	2970	2970	2970	0
95	20240708	192400	195869745	2970	2970	2970	2970	0
96	20240708	192300	195869745	2970	2970	2970	2970	0
97	20240708	192200	195869745	2970	2970	2970	2970	0
98	20240708	192100	195869745	2970	2970	2970	2970	0
99	20240708	192000	195869745	2970	2970	2970	2970	0
100	20240708	191900	195869745	2970	2970	2970	2970	0
101	20240708	191800	195869745	2970	2970	2970	2970	0
102	20240708	191700	195869745	2970	2970	2970	2970	0
103	20240708	191600	195869745	2970	2970	2970	2970	0
104	20240708	191500	195869745	2970	2970	2970	2970	0
105	20240708	191400	195869745	2970	2970	2970	2970	0
106	20240708	191300	195869745	2970	2970	2970	2970	0
107	20240708	191200	195869745	2970	2970	2970	2970	0
108	20240708	191100	195869745	2970	2970	2970	2970	0
109	20240708	191000	195869745	2970	2970	2970	2970	0
110	20240708	190900	195869745	2970	2970	2970	2970	0
111	20240708	190800	195869745	2970	2970	2970	2970	0
112	20240708	190700	195869745	2970	2970	2970	2970	0
113	20240708	190600	195869745	2970	2970	2970	2970	0
114	20240708	190500	195869745	2970	2970	2970	2970	0
115	20240708	190400	195869745	2970	2970	2970	2970	0
116	20240708	190300	195869745	2970	2970	2970	2970	0
117	20240708	190200	195869745	2970	2970	2970	2970	0
118	20240708	190100	195869745	2970	2970	2970	2970	0
119	20240708	190000	195869745	2970	2970	2970	2970	0
120	20240708	185900	195869745	2970	2970	2970	2970	0
121	20240708	185800	195869745	2970	2970	2970	2970	0
122	20240708	185700	195869745	2970	2970	2970	2970	810
123	20240708	185600	195869745	2970	2970	2970	2970	0
124	20240708	185500	195869745	2970	2970	2970	2970	0
125	20240708	185400	195869745	2970	2970	2970	2970	0
126	20240708	185300	195869745	2970	2970	2970	2970	0
127	20240708	185200	195869745	2970	2970	2970	2970	0
128	20240708	185100	195869745	2970	2970	2970	2970	0
129	20240708	185000	195869745	2970	2970	2970	2970	0
130	20240708	184900	195869745	2970	2970	2970	2970	0
131	20240708	184800	195869745	2970	2970	2970	2970	0
132	20240708	184700	195869745	2970	2970	2970	2970	0
133	20240708	184600	195869745	2970	2970	2970	2970	0
134	20240708	184500	195869745	2970	2970	2970	2970	0
135	20240708	184400	195869745	2970	2970	2970	2970	0
136	20240708	184300	195869745	2970	2970	2970	2970	0
137	20240708	184200	195869745	2970	2970	2970	2970	0
138	20240708	184100	195869745	2970	2970	2970	2970	0
139	20240708	184000	195869745	2970	2970	2970	2970	0
140	20240708	183900	195869745	2970	2970	2970	2970	0
141	20240708	183800	195869745	2970	2970	2970	2970	0
142	20240708	183700	195869745	2970	2970	2970	2970	0
143	20240708	183600	195869745	2970	2970	2970	2970	0
144	20240708	183500	195869745	2970	2970	2970	2970	0
145	20240708	183400	195869745	2970	2970	2970	2970	0
146	20240708	183300	195869745	2970	2970	2970	2970	0
147	20240708	183200	195869745	2970	2970	2970	2970	0
148	20240708	183100	195869745	2970	2970	2970	2970	0
149	20240708	183000	195869745	2970	2970	2970	2970	0
150	20240708	182900	195869745	2970	2970	2970	2970	0
151	20240708	182800	195869745	2970	2970	2970	2970	0
152	20240708	182700	195869745	2970	2970	2970	2970	810
153	20240708	182600	195869745	2970	2970	2970	2970	0
154	20240708	182500	195869745	2970	2970	2970	2970	0
155	20240708	182400	195869745	2970	2970	2970	2970	0
156	20240708	182300	195869745	2970	2970	2970	2970	0
157	20240708	182200	195869745	2970	2970	2970	2970	0
158	20240708	182100	195869745	2970	2970	2970	2970	0
159	20240708	182000	195869745	2970	2970	2970	2970	0
160	20240708	181900	195869745	2970	2970	2970	2970	0
161	20240708	181800	195869745	2970	2970	2970	2970	0
162	20240708	181700	195869745	2970	2970	2970	2970	0
163	20240708	181600	195869745	2970	2970	2970	2970	0
164	20240708	181500	195869745	2970	2970	2970	2970	0
165	20240708	181400	195869745	2970	2970	2970	2970	0
166	20240708	181300	195869745	2970	2970	2970	2970	0
167	20240708	181200	195869745	2970	2970	2970	2970	0
168	20240708	181100	195869745	2970	2970	2970	2970	0
169	20240708	181000	195869745	2970	2970	2970	2970	0
170	20240708	180900	195869745	2970	2970	2970	2970	0
171	20240708	180800	195869745	2970	2970	2970	2970	0
172	20240708	180700	195869745	2970	2970	2970	2970	0
173	20240708	180600	195869745	2970	2970	2970	2970	0
174	20240708	180500	195869745	2970	2970	2970	2970	0
175	20240708	180400	195869745	2970	2970	2970	2970	0
176	20240708	180300	195869745	2970	2970	2970	2970	0
177	20240708	180200	195869745	2970	2970	2970	2970	0
178	20240708	180100	195869745	2970	2970	2970	2970	0
179	20240708	180000	195869745	2970	2970	2970	2970	0
180	20240708	175900	195869745	2970	2970	2970	2970	0
181	20240708	175800	195869745	2970	2970	2970	2970	0
182	20240708	175700	195869745	2970	2970	2970	2970	810
183	20240708	175600	195869745	2970	2970	2970	2970	0
184	20240708	175500	195869745	2970	2970	2970	2970	0
185	20240708	175400	195869745	2970	2970	2970	2970	0
186	20240708	175300	195869745	2970	2970	2970	2970	0
187	20240708	175200	195869745	2970	2970	2970	2970	0
188	20240708	175100	195869745	2970	2970	2970	2970	0
189	20240708	175000	195869745	2970	2970	2970	2970	0
190	20240708	174900	195869745	2970	2970	2970	2970	0
191	20240708	174800	195869745	2970	2970	2970	2970	0
192	20240708	174700	195869745	2970	2970	2970	2970	0
193	20240708	174600	195869745	2970	2970	2970	2970	0
194	20240708	174500	195869745	2970	2970	2970	2970	0
195	20240708	174400	195869745	2970	2970	2970	2970	0
196	20240708	174300	195869745	2970	2970	2970	2970	0
197	20240708	174200	195869745	2970	2970	2970	2970	0
198	20240708	174100	195869745	2970	2970	2970	2970	0
199	20240708	174000	195869745	2970	2970	2970	2970	0
200	20240708	173900	195869745	2970	2970	2970	2970	0
201	20240708	173800	195869745	2970	2970	2970	2970	0
202	20240708	173700	195869745	2970	2970	2970	2970	0
203	20240708	173600	195869745	2970	2970	2970	2970	0
204	20240708	173500	195869745	2970	2970	2970	2970	0
205	20240708	173400	195869745	2970	2970	2970	2970	0
206	20240708	173300	195869745	2970	2970	2970	2970	0
207	20240708	173200	195869745	2970	2970	2970	2970	0
208	20240708	173100	195869745	2970	2970	2970	2970	0
209	20240708	173000	195869745	2970	2970	2970	2970	0
210	20240708	172900	195869745	2970	2970	2970	2970	0
211	20240708	172800	195869745	2970	2970	2970	2970	0
212	20240708	172700	195869745	2970	2970	2970	2970	810
213	20240708	172600	195869745	2970	2970	2970	2970	0
214	20240708	172500	195869745	2970	2970	2970	2970	0
215	20240708	172400	195869745	2970	2970	2970	2970	0
216	20240708	172300	195869745	2970	2970	2970	2970	0
217	20240708	172200	195869745	2970	2970	2970	2970	0
218	20240708	172100	195869745	2970	2970	2970	2970	0
219	20240708	172000	195869745	2970	2970	2970	2970	0
220	20240708	171900	195869745	2970	2970	2970	2970	0
221	20240708	171800	195869745	2970	2970	2970	2970	0
222	20240708	171700	195869745	2970	2970	2970	2970	0
223	20240708	171600	195869745	2970	2970	2970	2970	0
224	20240708	171500	195869745	2970	2970	2970	2970	0
225	20240708	171400	195869745	2970	2970	2970	2970	0
226	20240708	171300	195869745	2970	2970	2970	2970	0
227	20240708	171200	195869745	2970	2970	2970	2970	0
228	20240708	171100	195869745	2970	2970	2970	2970	0
229	20240708	171000	195869745	2970	2970	2970	2970	0
230	20240708	170900	195869745	2970	2970	2970	2970	0
231	20240708	170800	195869745	2970	2970	2970	2970	0
232	20240708	170700	195869745	2970	2970	2970	2970	0
233	20240708	170600	195869745	2970	2970	2970	2970	0
234	20240708	170500	195869745	2970	2970	2970	2970	0
235	20240708	170400	195869745	2970	2970	2970	2970	0
236	20240708	170300	195869745	2970	2970	2970	2970	0
237	20240708	170200	195869745	2970	2970	2970	2970	0
238	20240708	170100	195869745	2970	2970	2970	2970	0
239	20240708	170000	195869745	2970	2970	2970	2970	0
240	20240708	165900	195869745	2970	2970	2970	2970	0
241	20240708	165800	195869745	2970	2970	2970	2970	0
242	20240708	165700	195869745	2970	2970	2970	2970	810
243	20240708	165600	195869745	2970	2970	2970	2970	0
244	20240708	165500	195869745	2970	2970	2970	2970	0
245	20240708	165400	195869745	2970	2970	2970	2970	0
246	20240708	165300	195869745	2970	2970	2970	2970	0
247	20240708	165200	195869745	2970	2970	2970	2970	0
248	20240708	165100	195869745	2970	2970	2970	2970	0
249	20240708	165000	195869745	2970	2970	2970	2970	0
250	20240708	164900	195869745	2970	2970	2970	2970	0
251	20240708	164800	195869745	2970	2970	2970	2970	0
252	20240708	164700	195869745	2970	2970	2970	2970	0
253	20240708	164600	195869745	2970	2970	2970	2970	0
254	20240708	164500	195869745	2970	2970	2970	2970	0
255	20240708	164400	195869745	2970	2970	2970	2970	0
256	20240708	164300	195869745	2970	2970	2970	2970	0
257	20240708	164200	195869745	2970	2970	2970	2970	0
258	20240708	164100	195869745	2970	2970	2970	2970	0
259	20240708	164000	195869745	2970	2970	2970	2970	0
260	20240708	163900	195869745	2970	2970	2970	2970	0
261	20240708	163800	195869745	2970	2970	2970	2970	0
262	20240708	163700	195869745	2970	2970	2970	2970	0
263	20240708	163600	195869745	2970	2970	2970	2970	0
264	20240708	163500	195869745	2970	2970	2970	2970	0
265	20240708	163400	195869745	2970	2970	2970	2970	0
266	20240708	163300	195869745	2970	2970	2970	2970	0
267	20240708	163200	195869745	2970	2970	2970	2970	0
268	20240708	163100	195869745	2970	2970	2970	2970	0
269	20240708	163000	195869745	2970	2970	2970	2970	0
270	20240708	162900	195869745	2970	2970	2970	2970	0
271	20240708	162800	195869745	2970	2970	2970	2970	0
272	20240708	162700	195869745	2970	2970	2970	2970	810
273	20240708	162600	195869745	2970	2970	2970	2970	0
274	20240708	162500	195869745	2970	2970	2970	2970	0
275	20240708	162400	195869745	2970	2970	2970	2970	0
276	20240708	162300	195869745	2970	2970	2970	2970	0
277	20240708	162200	195869745	2970	2970	2970	2970	0
278	20240708	162100	195869745	2970	2970	2970	2970	0
279	20240708	162000	195869745	2970	2970	2970	2970	0
280	20240708	161900	195869745	2970	2970	2970	2970	0
281	20240708	161800	195869745	2970	2970	2970	2970	0
282	20240708	161700	195869745	2970	2970	2970	2970	0
283	20240708	161600	195869745	2970	2970	2970	2970	0
284	20240708	161500	195869745	2970	2970	2970	2970	0
285	20240708	161400	195869745	2970	2970	2970	2970	0
286	20240708	161300	195869745	2970	2970	2970	2970	0
287	20240708	161200	195869745	2970	2970	2970	2970	0
288	20240708	161100	195869745	2970	2970	2970	2970	0
289	20240708	161000	195869745	2970	2970	2970	2970	0
290	20240708	160900	195869745	2970	2970	2970	2970	0
291	20240708	160800	195869745	2970	2970	2970	2970	0
292	20240708	160700	195869745	2970	2970	2970	2970	0
293	20240708	160600	195869745	2970	2970	2970	2970	0
294	20240708	160500	195869745	2970	2970	2970	2970	0
295	20240708	160400	195869745	2970	2970	2970	2970	0
296	20240708	160300	195869745	2970	2970	2970	2970	0
297	20240708	160200	195869745	2970	2970	2970	2970	0
298	20240708	160100	195869745	2970	2970	2970	2970	0
299	20240708	160000	195869745	2970	2970	2970	2970	0
300	20240708	155900	195869745	2970	2970	2970	2970	0
301	20240708	155800	195869745	2970	2970	2970	2970	0
302	20240708	155700	195869745	2970	2970	2970	2970	810
303	20240708	155600	195869745	2970	2970	2970	2970	0
304	20240708	155500	195869745	2970	2970	2970	2970	0
305	20240708	155400	195869745	2970	2970	2970	2970	0
306	20240708	155300	195869745	2970	2970	2970	2970	0
307	20240708	155200	195869745	2970	2970	2970	2970	0
308	20240708	155100	195869745	2970	2970	2970	2970	0
309	20240708	155000	195869745	2970	2970	2970	2970	0
310	20240708	154900	195869745	2970	2970	2970	2970	0
311	20240708	154800	195869745	2970	2970	2970	2970	0
312	20240708	154700	195869745	2970	2970	2970	2970	0
313	20240708	154600	195869745	2970	2970	2970	2970	0
314	20240708	154500	195869745	2970	2970	2970	2970	0
315	20240708	154400	195869745	2970	2970	2970	2970	0
316	20240708	154300	195869745	2970	2970	2970	2970	0
317	20240708	154200	195869745	2970	2970	2970	2970	0
318	20240708	154100	195869745	2970	2970	2970	2970	0
319	20240708	154000	195869745	2970	2970	2970	2970	0
320	20240708	153900	195869745	2970	2970	2970	2970	0
321	20240708	153800	195869745	2970	2970	2970	2970	0
322	20240708	153700	195869745	2970	2970	2970	2970	0
323	20240708	153600	195869745	2970	2970	2970	2970	0
324	20240708	153500	195869745	2970	2970	2970	2970	0
325	20240708	153400	195869745	2970	2970	2970	2970	0
326	20240708	153300	195869745	2970	2970	2970	2970	0
327	20240708	153200	195869745	2970	2970	2970	2970	0
328	20240708	153100	195869745	2970	2970	2970	2970	0
329	20240708	153000	195869745	2970	2970	2970	2970	810
330	20240708	152900	193464045	2980	2980	2980	2980	0
331	20240708	152800	193464045	2980	2980	2980	2980	0
332	20240708	152700	193464045	2980	2980	2980	2980	0
333	20240708	152600	193464045	2980	2980	2980	2980	0
334	20240708	152500	193464045	2980	2980	2980	2980	0
335	20240708	152400	193464045	2980	2980	2980	2980	0
336	20240708	152300	193464045	2980	2980	2980	2980	0
337	20240708	152200	193464045	2980	2980	2980	2980	0
338	20240708	152100	193464045	2980	2980	2980	2980	0
339	20240708	152000	193464045	2980	2980	2980	2980	0
340	20240708	151900	193464045	2980	2980	2980	2980	81
341	20240708	151800	193222665	2965	2965	2965	2965	0
342	20240708	151700	193222665	2965	2965	2965	2965	0
343	20240708	151600	193222665	2965	2965	2965	2965	0
344	20240708	151500	193222665	2965	2965	2965	2965	0
345	20240708	151400	193222665	2965	2965	2965	2965	0
346	20240708	151300	193222665	2965	2965	2965	2965	0
347	20240708	151200	193222665	2965	2965	2965	2965	939
348	20240708	151100	190438530	2975	2975	2975	2975	281
349	20240708	151000	189602555	2980	2980	2980	2980	0
350	20240708	150900	189602555	2980	2980	2980	2980	124
351	20240708	150800	189233035	2980	2975	2980	2975	193
352	20240708	150700	188658825	2980	2980	2980	2980	10
353	20240708	150600	188629025	2975	2975	2975	2975	0
354	20240708	150500	188629025	2975	2975	2975	2975	0
355	20240708	150400	188629025	2975	2975	2975	2975	0
356	20240708	150300	188629025	2975	2975	2975	2975	0
357	20240708	150200	188629025	2975	2975	2975	2975	120
358	20240708	150100	188272025	2975	2975	2975	2975	137
359	20240708	150000	187864450	2975	2975	2975	2975	0
360	20240708	145900	187864450	2975	2975	2975	2975	1
361	20240708	145800	187861475	2980	2980	2980	2980	0
362	20240708	145700	187861475	2980	2980	2980	2980	0
363	20240708	145600	187861475	2980	2980	2980	2980	0
364	20240708	145500	187861475	2980	2980	2980	2980	0
365	20240708	145400	187861475	2980	2980	2980	2980	5
366	20240708	145300	187846575	2965	2965	2965	2965	0
367	20240708	145200	187846575	2965	2965	2965	2965	4
368	20240708	145100	187834715	2975	2975	2975	2975	2
369	20240708	145000	187828765	2965	2965	2965	2965	0
370	20240708	144900	187828765	2965	2965	2965	2965	1
371	20240708	144800	187825800	2965	2965	2965	2965	0
372	20240708	144700	187825800	2965	2965	2965	2965	0
373	20240708	144600	187825800	2965	2965	2965	2965	50
374	20240708	144500	187677550	2965	2965	2965	2965	0
375	20240708	144400	187677550	2965	2970	2970	2965	200
376	20240708	144300	187084410	2965	2965	2965	2965	0
377	20240708	144200	187084410	2965	2965	2965	2965	0
378	20240708	144100	187084410	2965	2965	2965	2965	0
379	20240708	144000	187084410	2965	2965	2965	2965	0
380	20240708	143900	187084410	2965	2965	2965	2965	0
381	20240708	143800	187084410	2965	2975	2975	2965	2
382	20240708	143700	187078470	2980	2980	2980	2980	45
383	20240708	143600	186944370	2980	2980	2980	2980	0
384	20240708	143500	186944370	2980	2980	2980	2980	0
385	20240708	143400	186944370	2980	2980	2980	2980	0
386	20240708	143300	186944370	2980	2980	2980	2980	0
387	20240708	143200	186944370	2980	2980	2980	2980	0
388	20240708	143100	186944370	2980	2980	2980	2980	0
389	20240708	143000	186944370	2980	2980	2980	2980	0
390	20240708	142900	186944370	2980	2980	2980	2980	0
391	20240708	142800	186944370	2980	2980	2980	2980	0
392	20240708	142700	186944370	2980	2980	2980	2980	1
393	20240708	142600	186941390	2980	2980	2980	2980	20
394	20240708	142500	186881790	2980	2980	2980	2980	286
395	20240708	142400	186029510	2965	2965	2965	2965	0
396	20240708	142300	186029510	2965	2965	2965	2965	0
397	20240708	142200	186029510	2965	2965	2965	2965	0
398	20240708	142100	186029510	2965	2965	2965	2965	0
399	20240708	142000	186029510	2965	2965	2965	2965	0
400	20240708	141900	186029510	2965	2965	2965	2965	0
401	20240708	141800	186029510	2965	2965	2965	2965	0
402	20240708	141700	186029510	2965	2965	2965	2965	0
403	20240708	141600	186029510	2965	2965	2965	2965	0
404	20240708	141500	186029510	2965	2965	2965	2965	9
405	20240708	141400	186002825	2985	2985	2985	2985	0
406	20240708	141300	186002825	2985	2985	2985	2985	0
407	20240708	141200	186002825	2985	2985	2985	2985	0
408	20240708	141100	186002825	2985	2985	2985	2985	0
409	20240708	141000	186002825	2985	2985	2985	2985	0
410	20240708	140900	186002825	2985	2985	2985	2985	0
411	20240708	140800	186002825	2985	2985	2985	2985	0
412	20240708	140700	186002825	2985	2985	2985	2985	1
413	20240708	140600	185999840	2965	2965	2965	2965	33
414	20240708	140500	185901995	2965	2965	2965	2965	40
415	20240708	140400	185783395	2975	2975	2975	2975	515
416	20240708	140300	184251270	2970	2970	2970	2970	200
417	20240708	140200	183657270	2965	2965	2965	2965	0
418	20240708	140100	183657270	2965	2965	2965	2965	0
419	20240708	140000	183657270	2965	2965	2965	2965	0
420	20240708	135900	183657270	2965	2965	2965	2965	5
421	20240708	135800	183642445	2960	2960	2960	2960	0
422	20240708	135700	183642445	2960	2960	2960	2960	0
423	20240708	135600	183642445	2960	2960	2960	2960	43
424	20240708	135500	183515165	2970	2970	2970	2970	0
425	20240708	135400	183515165	2970	2970	2970	2970	0
426	20240708	135300	183515165	2970	2970	2970	2970	0
427	20240708	135200	183515165	2970	2970	2970	2970	1
428	20240708	135100	183512195	2955	2955	2955	2955	0
429	20240708	135000	183512195	2955	2955	2955	2955	13
430	20240708	134900	183473780	2975	2975	2975	2975	16
431	20240708	134800	183426180	2975	2975	2975	2975	0
432	20240708	134700	183426180	2975	2975	2975	2975	1
433	20240708	134600	183423205	2960	2960	2960	2960	0
434	20240708	134500	183423205	2960	2960	2960	2960	0
435	20240708	134400	183423205	2960	2960	2960	2960	0
436	20240708	134300	183423205	2960	2960	2960	2960	0
437	20240708	134200	183423205	2960	2960	2960	2960	0
438	20240708	134100	183423205	2960	2960	2960	2960	0
439	20240708	134000	183423205	2960	2960	2960	2960	0
440	20240708	133900	183423205	2960	2960	2960	2960	119
441	20240708	133800	183070965	2960	2970	2970	2960	1800
442	20240708	133700	177739110	2970	2970	2970	2970	0
443	20240708	133600	177739110	2970	2970	2970	2970	0
444	20240708	133500	177739110	2970	2970	2970	2970	0
445	20240708	133400	177739110	2970	2970	2970	2970	0
446	20240708	133300	177739110	2970	2970	2970	2970	423
447	20240708	133200	176482800	2975	2975	2975	2975	0
448	20240708	133100	176482800	2975	2975	2975	2975	0
449	20240708	133000	176482800	2975	2975	2975	2975	30
450	20240708	132900	176393550	2980	2980	2980	2980	0
451	20240708	132800	176393550	2980	2980	2980	2980	10
452	20240708	132700	176363750	2980	2980	2980	2980	8
453	20240708	132600	176339910	2980	2980	2980	2980	8
454	20240708	132500	176316070	2980	2980	2980	2980	49
455	20240708	132400	176170050	2985	2985	2985	2985	0
456	20240708	132300	176170050	2985	2985	2985	2985	0
457	20240708	132200	176170050	2985	2980	2985	2980	19
458	20240708	132100	176113340	2985	2985	2985	2985	0
459	20240708	132000	176113340	2985	2985	2985	2985	0
460	20240708	131900	176113340	2985	2980	2985	2980	10
461	20240708	131800	176083515	2985	2985	2985	2985	0
462	20240708	131700	176083515	2985	2980	2985	2980	7
463	20240708	131600	176062650	2970	2970	2970	2970	0
464	20240708	131500	176062650	2970	2970	2970	2970	0
465	20240708	131400	176062650	2970	2970	2970	2970	588
466	20240708	131300	174316290	2970	2970	2970	2970	0
467	20240708	131200	174316290	2970	2970	2970	2970	0
468	20240708	131100	174316290	2970	2970	2970	2970	0
469	20240708	131000	174316290	2970	2970	2970	2970	0
470	20240708	130900	174316290	2970	2970	2970	2970	0
471	20240708	130800	174316290	2970	2970	2970	2970	0
472	20240708	130700	174316290	2970	2970	2970	2970	7
473	20240708	130600	174295500	2985	2985	2985	2985	0
474	20240708	130500	174295500	2985	2985	2985	2985	0
475	20240708	130400	174295500	2985	2985	2985	2985	0
476	20240708	130300	174295500	2985	2985	2985	2985	0
477	20240708	130200	174295500	2985	2985	2985	2985	0
478	20240708	130100	174295500	2985	2985	2985	2985	0
479	20240708	130000	174295500	2985	2985	2985	2985	0
480	20240708	125900	174295500	2985	2985	2985	2985	0
481	20240708	125800	174295500	2985	2985	2985	2985	1
482	20240708	125700	174292515	2980	2980	2980	2980	0
483	20240708	125600	174292515	2980	2980	2980	2980	0
484	20240708	125500	174292515	2980	2980	2980	2980	40
485	20240708	125400	174173315	2965	2965	2965	2965	0
486	20240708	125300	174173315	2965	2965	2965	2965	350
487	20240708	125200	173135565	2975	2975	2975	2975	0
488	20240708	125100	173135565	2975	2975	2975	2975	40
489	20240708	125000	173016565	2970	2970	2970	2970	0
490	20240708	124900	173016565	2970	2970	2970	2970	0
491	20240708	124800	173016565	2970	2970	2970	2970	0
492	20240708	124700	173016565	2970	2970	2970	2970	0
493	20240708	124600	173016565	2970	2970	2970	2970	0
494	20240708	124500	173016565	2970	2970	2970	2970	0
495	20240708	124400	173016565	2970	2970	2970	2970	0
496	20240708	124300	173016565	2970	2970	2970	2970	0
497	20240708	124200	173016565	2970	2970	2970	2970	0
498	20240708	124100	173016565	2970	2970	2970	2970	0
499	20240708	124000	173016565	2970	2970	2970	2970	0
500	20240708	123900	173016565	2970	2970	2970	2970	0
501	20240708	123800	173016565	2970	2970	2970	2970	11
502	20240708	123700	172983895	2965	2965	2965	2965	0
503	20240708	123600	172983895	2965	2965	2965	2965	20
504	20240708	123500	172924595	2965	2965	2965	2965	0
505	20240708	123400	172924595	2965	2965	2965	2965	50
506	20240708	123300	172776345	2980	2980	2980	2980	0
507	20240708	123200	172776345	2980	2975	2980	2975	20
508	20240708	123100	172716750	2965	2970	2970	2960	2543
509	20240708	123000	165171455	2975	2975	2975	2975	329
510	20240708	122900	164192680	2975	2975	2975	2975	271
511	20240708	122800	163386455	2980	2980	2980	2980	0
512	20240708	122700	163386455	2980	2980	2980	2980	0
513	20240708	122600	163386455	2980	2980	2980	2980	994
514	20240708	122500	160424335	2985	2985	2985	2985	128
515	20240708	122400	160042255	2985	2985	2985	2985	0
516	20240708	122300	160042255	2985	2985	2985	2985	20
517	20240708	122200	159982555	2985	2985	2985	2985	0
518	20240708	122100	159982555	2985	2985	2985	2985	0
519	20240708	122000	159982555	2985	2985	2985	2985	0
520	20240708	121900	159982555	2985	2985	2985	2985	0
521	20240708	121800	159982555	2985	2985	2985	2985	0
522	20240708	121700	159982555	2985	2985	2985	2985	1
523	20240708	121600	159979570	2985	2985	2985	2985	0
524	20240708	121500	159979570	2985	2985	2985	2985	0
525	20240708	121400	159979570	2985	2985	2985	2985	51
526	20240708	121300	159827335	2990	2985	2990	2985	1000
527	20240708	121200	156839990	2985	2985	2985	2985	0
528	20240708	121100	156839990	2985	2985	2985	2985	0
529	20240708	121000	156839990	2985	2985	2985	2985	0
530	20240708	120900	156839990	2985	2985	2985	2985	0
531	20240708	120800	156839990	2985	2985	2985	2985	0
532	20240708	120700	156839990	2985	2985	2985	2985	0
533	20240708	120600	156839990	2985	2985	2985	2985	0
534	20240708	120500	156839990	2985	2985	2985	2985	0
535	20240708	120400	156839990	2985	2985	2985	2985	1
536	20240708	120300	156837005	2980	2980	2980	2980	5
537	20240708	120200	156822105	2980	2980	2980	2980	1
538	20240708	120100	156819125	2985	2985	2985	2985	0
539	20240708	120000	156819125	2985	2985	2985	2985	0
540	20240708	115900	156819125	2985	2985	2985	2985	0
541	20240708	115800	156819125	2985	2985	2985	2985	0
542	20240708	115700	156819125	2985	2985	2985	2985	0
543	20240708	115600	156819125	2985	2985	2985	2985	0
544	20240708	115500	156819125	2985	2985	2985	2985	0
545	20240708	115400	156819125	2985	2970	2985	2970	1004
546	20240708	115300	153837185	2990	2990	2990	2990	0
547	20240708	115200	153837185	2990	2990	2990	2990	0
548	20240708	115100	153837185	2990	2990	2990	2990	0
549	20240708	115000	153837185	2990	2990	2990	2990	0
550	20240708	114900	153837185	2990	2990	2990	2990	1
551	20240708	114800	153834195	2970	2970	2970	2970	0
552	20240708	114700	153834195	2970	2970	2970	2970	0
553	20240708	114600	153834195	2970	2970	2970	2970	0
554	20240708	114500	153834195	2970	2970	2970	2970	739
555	20240708	114400	151639365	2980	2980	2980	2980	213
556	20240708	114300	151004625	2975	2975	2975	2970	343
557	20240708	114200	149985350	2970	2985	2985	2970	2021
558	20240708	114100	143976415	2985	2985	2985	2985	4
559	20240708	114000	143964475	2985	2985	2985	2985	1
560	20240708	113900	143961490	2990	2990	2990	2990	0
561	20240708	113800	143961490	2990	2990	2990	2990	0
562	20240708	113700	143961490	2990	2990	2990	2990	0
563	20240708	113600	143961490	2990	2990	2990	2990	0
564	20240708	113500	143961490	2990	2990	2990	2990	0
565	20240708	113400	143961490	2990	2990	2990	2990	0
566	20240708	113300	143961490	2990	2985	2990	2985	2
567	20240708	113200	143955515	2985	2985	2985	2985	0
568	20240708	113100	143955515	2985	2985	2985	2985	0
569	20240708	113000	143955515	2985	2985	2985	2985	0
570	20240708	112900	143955515	2985	2985	2985	2985	0
571	20240708	112800	143955515	2985	2995	2995	2985	103
572	20240708	112700	143647540	2990	2990	2990	2990	130
573	20240708	112600	143258840	2995	2995	2995	2995	2
574	20240708	112500	143252850	2995	2995	2995	2995	0
575	20240708	112400	143252850	2995	2995	2995	2995	0
576	20240708	112300	143252850	2995	2995	2995	2995	90
577	20240708	112200	142983300	2995	2995	2995	2995	166
578	20240708	112100	142486130	2995	2995	2995	2995	2
579	20240708	112000	142480140	2990	2990	2990	2990	0
580	20240708	111900	142480140	2990	2995	2995	2990	171
581	20240708	111800	141968745	2995	2995	2995	2995	10
582	20240708	111700	141938795	2995	2990	2995	2990	90
583	20240708	111600	141669645	2985	2985	2985	2985	0
584	20240708	111500	141669645	2985	2985	2985	2985	0
585	20240708	111400	141669645	2985	2985	2985	2985	502
586	20240708	111300	140171175	2985	2985	2985	2985	0
587	20240708	111200	140171175	2985	2985	2985	2985	0
588	20240708	111100	140171175	2985	2985	2985	2985	50
589	20240708	111000	140021925	2990	2990	2990	2990	20
590	20240708	110900	139962125	2985	2985	2985	2985	0
591	20240708	110800	139962125	2985	2985	2985	2985	0
592	20240708	110700	139962125	2985	2985	2985	2985	1
593	20240708	110600	139959140	2985	2985	2985	2985	0
594	20240708	110500	139959140	2985	2985	2985	2985	0
595	20240708	110400	139959140	2985	2985	2985	2985	191
596	20240708	110300	139389005	2985	2985	2985	2985	10
597	20240708	110200	139359155	2980	2980	2980	2980	0
598	20240708	110100	139359155	2980	2980	2980	2980	0
599	20240708	110000	139359155	2980	2980	2980	2980	0
600	20240708	105900	139359155	2980	2980	2980	2980	0
601	20240708	105800	139359155	2980	2980	2980	2980	0
602	20240708	105700	139359155	2980	2980	2980	2980	553
603	20240708	105600	137711215	2980	2980	2990	2980	160
604	20240708	105500	137234315	2980	2980	2980	2980	0
605	20240708	105400	137234315	2980	2980	2980	2980	114
606	20240708	105300	136894595	2985	2985	2990	2985	993
607	20240708	105200	133930440	2985	2985	2985	2985	0
608	20240708	105100	133930440	2985	2985	2985	2985	100
609	20240708	105000	133631940	2980	2980	2980	2980	0
610	20240708	104900	133631940	2980	2980	2980	2980	0
611	20240708	104800	133631940	2980	2980	2980	2980	2
612	20240708	104700	133625980	2985	2985	2985	2985	0
613	20240708	104600	133625980	2985	2985	2985	2985	0
614	20240708	104500	133625980	2985	2985	2985	2985	0
615	20240708	104400	133625980	2985	2985	2985	2985	0
616	20240708	104300	133625980	2985	2985	2985	2985	54
617	20240708	104200	133464790	2990	2990	2990	2990	0
618	20240708	104100	133464790	2990	2990	2990	2990	0
619	20240708	104000	133464790	2990	2990	2990	2990	0
620	20240708	103900	133464790	2990	2990	2990	2990	0
621	20240708	103800	133464790	2990	2990	2990	2990	2
622	20240708	103700	133458810	2990	2990	2990	2990	379
623	20240708	103600	132325600	2990	2990	2990	2990	0
624	20240708	103500	132325600	2990	2990	2990	2990	7
625	20240708	103400	132304670	2990	2975	2990	2975	288
626	20240708	103300	131443565	2990	2980	2990	2980	4166
627	20240708	103200	119027545	2980	2980	2980	2980	5000
628	20240708	103100	104127545	2980	2975	2980	2975	1576
629	20240708	103000	99431445	2965	2965	2965	2965	40
630	20240708	102900	99312845	2970	2970	2975	2970	1502
631	20240708	102800	94849785	2970	2970	2970	2970	500
632	20240708	102700	93364785	2975	2975	2975	2975	0
633	20240708	102600	93364785	2975	2975	2975	2975	322
634	20240708	102500	92406835	2975	2975	2975	2975	0
635	20240708	102400	92406835	2975	2975	2975	2975	232
636	20240708	102300	91716635	2980	2975	2980	2975	102
637	20240708	102200	91412685	2975	2975	2975	2975	193
638	20240708	102100	90838510	2975	2975	2975	2975	0
639	20240708	102000	90838510	2975	2975	2975	2975	5
640	20240708	101900	90823635	2980	2980	2980	2980	1
641	20240708	101800	90820655	2975	2975	2975	2975	0
642	20240708	101700	90820655	2975	2975	2975	2975	692
643	20240708	101600	88761955	2965	2965	2965	2965	0
644	20240708	101500	88761955	2965	2970	2970	2965	225
645	20240708	101400	88094825	2965	2965	2965	2965	0
646	20240708	101300	88094825	2965	2965	2970	2965	707
647	20240708	101200	85998520	2965	2965	2965	2965	0
648	20240708	101100	85998520	2965	2975	2975	2965	608
649	20240708	101000	84195775	2975	2975	2975	2975	19
650	20240708	100900	84139250	2975	2975	2975	2975	10
651	20240708	100800	84109500	2975	2975	2975	2975	5
652	20240708	100700	84094625	2975	2975	2975	2975	2
653	20240708	100600	84088675	2975	2975	2975	2975	0
654	20240708	100500	84088675	2975	2975	2975	2975	1
655	20240708	100400	84085700	2960	2975	2975	2960	809
656	20240708	100300	81688345	2975	2975	2975	2975	1004
657	20240708	100200	78701445	2975	2975	2975	2975	10
658	20240708	100100	78671695	2975	2975	2975	2975	213
659	20240708	100000	78038020	2975	2975	2975	2975	0
660	20240708	095900	78038020	2975	2975	2975	2975	1
661	20240708	095800	78035045	2970	2970	2970	2970	4
662	20240708	095700	78023165	2970	2970	2970	2970	420
663	20240708	095600	76775765	2975	2970	2975	2970	2495
664	20240708	095500	69365540	2965	2960	2965	2960	87
665	20240708	095400	69107935	2965	2975	2975	2965	10
666	20240708	095300	69078235	2975	2975	2975	2975	2
667	20240708	095200	69072285	2975	2975	2975	2975	70
668	20240708	095100	68864035	2975	2975	2975	2975	0
669	20240708	095000	68864035	2975	2975	2975	2975	0
670	20240708	094900	68864035	2975	2975	2975	2975	5
671	20240708	094800	68849160	2975	2985	2985	2975	530
672	20240708	094700	67268905	2985	2965	2985	2965	7278
673	20240708	094600	45662675	2960	2960	2960	2960	244
674	20240708	094500	44940435	2960	2960	2960	2960	0
675	20240708	094400	44940435	2960	2960	2960	2960	0
676	20240708	094300	44940435	2960	2960	2960	2960	0
677	20240708	094200	44940435	2960	2960	2960	2960	3
678	20240708	094100	44931555	2965	2960	2965	2960	102
679	20240708	094000	44629605	2960	2965	2965	2960	10
680	20240708	093900	44599980	2960	2960	2960	2960	484
681	20240708	093800	43167340	2960	2960	2960	2960	50
682	20240708	093700	43019340	2960	2960	2960	2960	96
683	20240708	093600	42735180	2955	2955	2955	2955	50
684	20240708	093500	42587430	2960	2960	2960	2960	1
685	20240708	093400	42584470	2955	2955	2955	2955	4
686	20240708	093300	42572650	2955	2950	2955	2950	473
687	20240708	093200	41176855	2950	2950	2950	2950	71
688	20240708	093100	40967405	2950	2950	2950	2950	0
689	20240708	093000	40967405	2950	2950	2950	2950	0
690	20240708	092900	40967405	2950	2950	2950	2950	80
691	20240708	092800	40731405	2950	2945	2950	2945	3858
692	20240708	092700	29364465	2940	2940	2940	2940	0
693	20240708	092600	29364465	2940	2940	2940	2940	1650
694	20240708	092500	24513465	2940	2940	2940	2940	45
695	20240708	092400	24381165	2940	2940	2940	2940	5
696	20240708	092300	24366465	2940	2940	2940	2940	81
697	20240708	092200	24128325	2940	2940	2940	2940	19
698	20240708	092100	24072465	2940	2940	2940	2940	0
699	20240708	092000	24072465	2940	2940	2940	2940	0
700	20240708	091900	24072465	2940	2940	2945	2940	988
701	20240708	091800	21165390	2935	2935	2935	2935	149
702	20240708	091700	20728075	2935	2935	2935	2935	451
703	20240708	091600	19404390	2930	2930	2930	2930	26
704	20240708	091500	19328210	2925	2920	2925	2920	10
705	20240708	091400	19299005	2910	2910	2910	2910	0
706	20240708	091300	19299005	2910	2910	2910	2910	40
707	20240708	091200	19182605	2910	2910	2915	2910	104
708	20240708	091100	18879960	2900	2900	2900	2900	100
709	20240708	091000	18589960	2895	2895	2895	2895	0
710	20240708	090900	18589960	2895	2895	2895	2895	0
711	20240708	090800	18589960	2895	2895	2895	2895	0
712	20240708	090700	18589960	2895	2895	2895	2895	250
713	20240708	090600	17866210	2895	2905	2905	2895	3002
714	20240708	090500	9175400	2900	2895	2900	2895	594
715	20240708	090400	7454270	2895	2895	2895	2895	200
716	20240708	090300	6875270	2900	2900	2900	2900	0
717	20240708	090200	6875270	2900	2895	2900	2895	2000
718	20240708	090100	1081770	2875	2890	2890	2875	321
719	20240708	090000	156330	2895	2895	2895	2895	54