KissMeData/367000/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	213500	116202300	5830	5830	5830	5830	126
3	20240708	213400	116202300	5830	5830	5830	5830	0
4	20240708	213300	116202300	5830	5830	5830	5830	0
5	20240708	213200	116202300	5830	5830	5830	5830	0
6	20240708	213100	116202300	5830	5830	5830	5830	0
7	20240708	213000	116202300	5830	5830	5830	5830	0
8	20240708	212900	116202300	5830	5830	5830	5830	0
9	20240708	212800	116202300	5830	5830	5830	5830	0
10	20240708	212700	116202300	5830	5830	5830	5830	0
11	20240708	212600	116202300	5830	5830	5830	5830	0
12	20240708	212500	116202300	5830	5830	5830	5830	0
13	20240708	212400	116202300	5830	5830	5830	5830	0
14	20240708	212300	116202300	5830	5830	5830	5830	0
15	20240708	212200	116202300	5830	5830	5830	5830	0
16	20240708	212100	116202300	5830	5830	5830	5830	0
17	20240708	212000	116202300	5830	5830	5830	5830	0
18	20240708	211900	116202300	5830	5830	5830	5830	0
19	20240708	211800	116202300	5830	5830	5830	5830	0
20	20240708	211700	116202300	5830	5830	5830	5830	0
21	20240708	211600	116202300	5830	5830	5830	5830	0
22	20240708	211500	116202300	5830	5830	5830	5830	0
23	20240708	211400	116202300	5830	5830	5830	5830	0
24	20240708	211300	116202300	5830	5830	5830	5830	0
25	20240708	211200	116202300	5830	5830	5830	5830	0
26	20240708	211100	116202300	5830	5830	5830	5830	0
27	20240708	211000	116202300	5830	5830	5830	5830	0
28	20240708	210900	116202300	5830	5830	5830	5830	0
29	20240708	210800	116202300	5830	5830	5830	5830	0
30	20240708	210700	116202300	5830	5830	5830	5830	0
31	20240708	210600	116202300	5830	5830	5830	5830	0
32	20240708	210500	116202300	5830	5830	5830	5830	126
33	20240708	210400	116202300	5830	5830	5830	5830	0
34	20240708	210300	116202300	5830	5830	5830	5830	0
35	20240708	210200	116202300	5830	5830	5830	5830	0
36	20240708	210100	116202300	5830	5830	5830	5830	0
37	20240708	210000	116202300	5830	5830	5830	5830	0
38	20240708	205900	116202300	5830	5830	5830	5830	0
39	20240708	205800	116202300	5830	5830	5830	5830	0
40	20240708	205700	116202300	5830	5830	5830	5830	0
41	20240708	205600	116202300	5830	5830	5830	5830	0
42	20240708	205500	116202300	5830	5830	5830	5830	0
43	20240708	205400	116202300	5830	5830	5830	5830	0
44	20240708	205300	116202300	5830	5830	5830	5830	0
45	20240708	205200	116202300	5830	5830	5830	5830	0
46	20240708	205100	116202300	5830	5830	5830	5830	0
47	20240708	205000	116202300	5830	5830	5830	5830	0
48	20240708	204900	116202300	5830	5830	5830	5830	0
49	20240708	204800	116202300	5830	5830	5830	5830	0
50	20240708	204700	116202300	5830	5830	5830	5830	0
51	20240708	204600	116202300	5830	5830	5830	5830	0
52	20240708	204500	116202300	5830	5830	5830	5830	0
53	20240708	204400	116202300	5830	5830	5830	5830	0
54	20240708	204300	116202300	5830	5830	5830	5830	0
55	20240708	204200	116202300	5830	5830	5830	5830	0
56	20240708	204100	116202300	5830	5830	5830	5830	0
57	20240708	204000	116202300	5830	5830	5830	5830	0
58	20240708	203900	116202300	5830	5830	5830	5830	0
59	20240708	203800	116202300	5830	5830	5830	5830	0
60	20240708	203700	116202300	5830	5830	5830	5830	0
61	20240708	203600	116202300	5830	5830	5830	5830	0
62	20240708	203500	116202300	5830	5830	5830	5830	126
63	20240708	203400	116202300	5830	5830	5830	5830	0
64	20240708	203300	116202300	5830	5830	5830	5830	0
65	20240708	203200	116202300	5830	5830	5830	5830	0
66	20240708	203100	116202300	5830	5830	5830	5830	0
67	20240708	203000	116202300	5830	5830	5830	5830	0
68	20240708	202900	116202300	5830	5830	5830	5830	0
69	20240708	202800	116202300	5830	5830	5830	5830	0
70	20240708	202700	116202300	5830	5830	5830	5830	0
71	20240708	202600	116202300	5830	5830	5830	5830	0
72	20240708	202500	116202300	5830	5830	5830	5830	0
73	20240708	202400	116202300	5830	5830	5830	5830	0
74	20240708	202300	116202300	5830	5830	5830	5830	0
75	20240708	202200	116202300	5830	5830	5830	5830	0
76	20240708	202100	116202300	5830	5830	5830	5830	0
77	20240708	202000	116202300	5830	5830	5830	5830	0
78	20240708	201900	116202300	5830	5830	5830	5830	0
79	20240708	201800	116202300	5830	5830	5830	5830	0
80	20240708	201700	116202300	5830	5830	5830	5830	0
81	20240708	201600	116202300	5830	5830	5830	5830	0
82	20240708	201500	116202300	5830	5830	5830	5830	0
83	20240708	201400	116202300	5830	5830	5830	5830	0
84	20240708	201300	116202300	5830	5830	5830	5830	0
85	20240708	201200	116202300	5830	5830	5830	5830	0
86	20240708	201100	116202300	5830	5830	5830	5830	0
87	20240708	201000	116202300	5830	5830	5830	5830	0
88	20240708	200900	116202300	5830	5830	5830	5830	0
89	20240708	200800	116202300	5830	5830	5830	5830	0
90	20240708	200700	116202300	5830	5830	5830	5830	0
91	20240708	200600	116202300	5830	5830	5830	5830	0
92	20240708	200500	116202300	5830	5830	5830	5830	126
93	20240708	200400	116202300	5830	5830	5830	5830	0
94	20240708	200300	116202300	5830	5830	5830	5830	0
95	20240708	200200	116202300	5830	5830	5830	5830	0
96	20240708	200100	116202300	5830	5830	5830	5830	0
97	20240708	200000	116202300	5830	5830	5830	5830	0
98	20240708	195900	116202300	5830	5830	5830	5830	0
99	20240708	195800	116202300	5830	5830	5830	5830	0
100	20240708	195700	116202300	5830	5830	5830	5830	0
101	20240708	195600	116202300	5830	5830	5830	5830	0
102	20240708	195500	116202300	5830	5830	5830	5830	0
103	20240708	195400	116202300	5830	5830	5830	5830	0
104	20240708	195300	116202300	5830	5830	5830	5830	0
105	20240708	195200	116202300	5830	5830	5830	5830	0
106	20240708	195100	116202300	5830	5830	5830	5830	0
107	20240708	195000	116202300	5830	5830	5830	5830	0
108	20240708	194900	116202300	5830	5830	5830	5830	0
109	20240708	194800	116202300	5830	5830	5830	5830	0
110	20240708	194700	116202300	5830	5830	5830	5830	0
111	20240708	194600	116202300	5830	5830	5830	5830	0
112	20240708	194500	116202300	5830	5830	5830	5830	0
113	20240708	194400	116202300	5830	5830	5830	5830	0
114	20240708	194300	116202300	5830	5830	5830	5830	0
115	20240708	194200	116202300	5830	5830	5830	5830	0
116	20240708	194100	116202300	5830	5830	5830	5830	0
117	20240708	194000	116202300	5830	5830	5830	5830	0
118	20240708	193900	116202300	5830	5830	5830	5830	0
119	20240708	193800	116202300	5830	5830	5830	5830	0
120	20240708	193700	116202300	5830	5830	5830	5830	0
121	20240708	193600	116202300	5830	5830	5830	5830	0
122	20240708	193500	116202300	5830	5830	5830	5830	126
123	20240708	193400	116202300	5830	5830	5830	5830	0
124	20240708	193300	116202300	5830	5830	5830	5830	0
125	20240708	193200	116202300	5830	5830	5830	5830	0
126	20240708	193100	116202300	5830	5830	5830	5830	0
127	20240708	193000	116202300	5830	5830	5830	5830	0
128	20240708	192900	116202300	5830	5830	5830	5830	0
129	20240708	192800	116202300	5830	5830	5830	5830	0
130	20240708	192700	116202300	5830	5830	5830	5830	0
131	20240708	192600	116202300	5830	5830	5830	5830	0
132	20240708	192500	116202300	5830	5830	5830	5830	0
133	20240708	192400	116202300	5830	5830	5830	5830	0
134	20240708	192300	116202300	5830	5830	5830	5830	0
135	20240708	192200	116202300	5830	5830	5830	5830	0
136	20240708	192100	116202300	5830	5830	5830	5830	0
137	20240708	192000	116202300	5830	5830	5830	5830	0
138	20240708	191900	116202300	5830	5830	5830	5830	0
139	20240708	191800	116202300	5830	5830	5830	5830	0
140	20240708	191700	116202300	5830	5830	5830	5830	0
141	20240708	191600	116202300	5830	5830	5830	5830	0
142	20240708	191500	116202300	5830	5830	5830	5830	0
143	20240708	191400	116202300	5830	5830	5830	5830	0
144	20240708	191300	116202300	5830	5830	5830	5830	0
145	20240708	191200	116202300	5830	5830	5830	5830	0
146	20240708	191100	116202300	5830	5830	5830	5830	0
147	20240708	191000	116202300	5830	5830	5830	5830	0
148	20240708	190900	116202300	5830	5830	5830	5830	0
149	20240708	190800	116202300	5830	5830	5830	5830	0
150	20240708	190700	116202300	5830	5830	5830	5830	0
151	20240708	190600	116202300	5830	5830	5830	5830	0
152	20240708	190500	116202300	5830	5830	5830	5830	126
153	20240708	190400	116202300	5830	5830	5830	5830	0
154	20240708	190300	116202300	5830	5830	5830	5830	0
155	20240708	190200	116202300	5830	5830	5830	5830	0
156	20240708	190100	116202300	5830	5830	5830	5830	0
157	20240708	190000	116202300	5830	5830	5830	5830	0
158	20240708	185900	116202300	5830	5830	5830	5830	0
159	20240708	185800	116202300	5830	5830	5830	5830	0
160	20240708	185700	116202300	5830	5830	5830	5830	0
161	20240708	185600	116202300	5830	5830	5830	5830	0
162	20240708	185500	116202300	5830	5830	5830	5830	0
163	20240708	185400	116202300	5830	5830	5830	5830	0
164	20240708	185300	116202300	5830	5830	5830	5830	0
165	20240708	185200	116202300	5830	5830	5830	5830	0
166	20240708	185100	116202300	5830	5830	5830	5830	0
167	20240708	185000	116202300	5830	5830	5830	5830	0
168	20240708	184900	116202300	5830	5830	5830	5830	0
169	20240708	184800	116202300	5830	5830	5830	5830	0
170	20240708	184700	116202300	5830	5830	5830	5830	0
171	20240708	184600	116202300	5830	5830	5830	5830	0
172	20240708	184500	116202300	5830	5830	5830	5830	0
173	20240708	184400	116202300	5830	5830	5830	5830	0
174	20240708	184300	116202300	5830	5830	5830	5830	0
175	20240708	184200	116202300	5830	5830	5830	5830	0
176	20240708	184100	116202300	5830	5830	5830	5830	0
177	20240708	184000	116202300	5830	5830	5830	5830	0
178	20240708	183900	116202300	5830	5830	5830	5830	0
179	20240708	183800	116202300	5830	5830	5830	5830	0
180	20240708	183700	116202300	5830	5830	5830	5830	0
181	20240708	183600	116202300	5830	5830	5830	5830	0
182	20240708	183500	116202300	5830	5830	5830	5830	126
183	20240708	183400	116202300	5830	5830	5830	5830	0
184	20240708	183300	116202300	5830	5830	5830	5830	0
185	20240708	183200	116202300	5830	5830	5830	5830	0
186	20240708	183100	116202300	5830	5830	5830	5830	0
187	20240708	183000	116202300	5830	5830	5830	5830	0
188	20240708	182900	116202300	5830	5830	5830	5830	0
189	20240708	182800	116202300	5830	5830	5830	5830	0
190	20240708	182700	116202300	5830	5830	5830	5830	0
191	20240708	182600	116202300	5830	5830	5830	5830	0
192	20240708	182500	116202300	5830	5830	5830	5830	0
193	20240708	182400	116202300	5830	5830	5830	5830	0
194	20240708	182300	116202300	5830	5830	5830	5830	0
195	20240708	182200	116202300	5830	5830	5830	5830	0
196	20240708	182100	116202300	5830	5830	5830	5830	0
197	20240708	182000	116202300	5830	5830	5830	5830	0
198	20240708	181900	116202300	5830	5830	5830	5830	0
199	20240708	181800	116202300	5830	5830	5830	5830	0
200	20240708	181700	116202300	5830	5830	5830	5830	0
201	20240708	181600	116202300	5830	5830	5830	5830	0
202	20240708	181500	116202300	5830	5830	5830	5830	0
203	20240708	181400	116202300	5830	5830	5830	5830	0
204	20240708	181300	116202300	5830	5830	5830	5830	0
205	20240708	181200	116202300	5830	5830	5830	5830	0
206	20240708	181100	116202300	5830	5830	5830	5830	0
207	20240708	181000	116202300	5830	5830	5830	5830	0
208	20240708	180900	116202300	5830	5830	5830	5830	0
209	20240708	180800	116202300	5830	5830	5830	5830	0
210	20240708	180700	116202300	5830	5830	5830	5830	0
211	20240708	180600	116202300	5830	5830	5830	5830	0
212	20240708	180500	116202300	5830	5830	5830	5830	126
213	20240708	180400	116202300	5830	5830	5830	5830	0
214	20240708	180300	116202300	5830	5830	5830	5830	0
215	20240708	180200	116202300	5830	5830	5830	5830	0
216	20240708	180100	116202300	5830	5830	5830	5830	0
217	20240708	180000	116202300	5830	5830	5830	5830	0
218	20240708	175900	116202300	5830	5830	5830	5830	0
219	20240708	175800	116202300	5830	5830	5830	5830	0
220	20240708	175700	116202300	5830	5830	5830	5830	0
221	20240708	175600	116202300	5830	5830	5830	5830	0
222	20240708	175500	116202300	5830	5830	5830	5830	0
223	20240708	175400	116202300	5830	5830	5830	5830	0
224	20240708	175300	116202300	5830	5830	5830	5830	0
225	20240708	175200	116202300	5830	5830	5830	5830	0
226	20240708	175100	116202300	5830	5830	5830	5830	0
227	20240708	175000	116202300	5830	5830	5830	5830	0
228	20240708	174900	116202300	5830	5830	5830	5830	0
229	20240708	174800	116202300	5830	5830	5830	5830	0
230	20240708	174700	116202300	5830	5830	5830	5830	0
231	20240708	174600	116202300	5830	5830	5830	5830	0
232	20240708	174500	116202300	5830	5830	5830	5830	0
233	20240708	174400	116202300	5830	5830	5830	5830	0
234	20240708	174300	116202300	5830	5830	5830	5830	0
235	20240708	174200	116202300	5830	5830	5830	5830	0
236	20240708	174100	116202300	5830	5830	5830	5830	0
237	20240708	174000	116202300	5830	5830	5830	5830	0
238	20240708	173900	116202300	5830	5830	5830	5830	0
239	20240708	173800	116202300	5830	5830	5830	5830	0
240	20240708	173700	116202300	5830	5830	5830	5830	0
241	20240708	173600	116202300	5830	5830	5830	5830	0
242	20240708	173500	116202300	5830	5830	5830	5830	126
243	20240708	173400	116202300	5830	5830	5830	5830	0
244	20240708	173300	116202300	5830	5830	5830	5830	0
245	20240708	173200	116202300	5830	5830	5830	5830	0
246	20240708	173100	116202300	5830	5830	5830	5830	0
247	20240708	173000	116202300	5830	5830	5830	5830	0
248	20240708	172900	116202300	5830	5830	5830	5830	0
249	20240708	172800	116202300	5830	5830	5830	5830	0
250	20240708	172700	116202300	5830	5830	5830	5830	0
251	20240708	172600	116202300	5830	5830	5830	5830	0
252	20240708	172500	116202300	5830	5830	5830	5830	0
253	20240708	172400	116202300	5830	5830	5830	5830	0
254	20240708	172300	116202300	5830	5830	5830	5830	0
255	20240708	172200	116202300	5830	5830	5830	5830	0
256	20240708	172100	116202300	5830	5830	5830	5830	0
257	20240708	172000	116202300	5830	5830	5830	5830	0
258	20240708	171900	116202300	5830	5830	5830	5830	0
259	20240708	171800	116202300	5830	5830	5830	5830	0
260	20240708	171700	116202300	5830	5830	5830	5830	0
261	20240708	171600	116202300	5830	5830	5830	5830	0
262	20240708	171500	116202300	5830	5830	5830	5830	0
263	20240708	171400	116202300	5830	5830	5830	5830	0
264	20240708	171300	116202300	5830	5830	5830	5830	0
265	20240708	171200	116202300	5830	5830	5830	5830	0
266	20240708	171100	116202300	5830	5830	5830	5830	0
267	20240708	171000	116202300	5830	5830	5830	5830	0
268	20240708	170900	116202300	5830	5830	5830	5830	0
269	20240708	170800	116202300	5830	5830	5830	5830	0
270	20240708	170700	116202300	5830	5830	5830	5830	0
271	20240708	170600	116202300	5830	5830	5830	5830	0
272	20240708	170500	116202300	5830	5830	5830	5830	126
273	20240708	170400	116202300	5830	5830	5830	5830	0
274	20240708	170300	116202300	5830	5830	5830	5830	0
275	20240708	170200	116202300	5830	5830	5830	5830	0
276	20240708	170100	116202300	5830	5830	5830	5830	0
277	20240708	170000	116202300	5830	5830	5830	5830	0
278	20240708	165900	116202300	5830	5830	5830	5830	0
279	20240708	165800	116202300	5830	5830	5830	5830	0
280	20240708	165700	116202300	5830	5830	5830	5830	0
281	20240708	165600	116202300	5830	5830	5830	5830	0
282	20240708	165500	116202300	5830	5830	5830	5830	0
283	20240708	165400	116202300	5830	5830	5830	5830	0
284	20240708	165300	116202300	5830	5830	5830	5830	0
285	20240708	165200	116202300	5830	5830	5830	5830	0
286	20240708	165100	116202300	5830	5830	5830	5830	0
287	20240708	165000	116202300	5830	5830	5830	5830	0
288	20240708	164900	116202300	5830	5830	5830	5830	0
289	20240708	164800	116202300	5830	5830	5830	5830	0
290	20240708	164700	116202300	5830	5830	5830	5830	0
291	20240708	164600	116202300	5830	5830	5830	5830	0
292	20240708	164500	116202300	5830	5830	5830	5830	0
293	20240708	164400	116202300	5830	5830	5830	5830	0
294	20240708	164300	116202300	5830	5830	5830	5830	0
295	20240708	164200	116202300	5830	5830	5830	5830	0
296	20240708	164100	116202300	5830	5830	5830	5830	0
297	20240708	164000	116202300	5830	5830	5830	5830	0
298	20240708	163900	116202300	5830	5830	5830	5830	0
299	20240708	163800	116202300	5830	5830	5830	5830	0
300	20240708	163700	116202300	5830	5830	5830	5830	0
301	20240708	163600	116202300	5830	5830	5830	5830	0
302	20240708	163500	116202300	5830	5830	5830	5830	126
303	20240708	163400	116202300	5830	5830	5830	5830	0
304	20240708	163300	116202300	5830	5830	5830	5830	0
305	20240708	163200	116202300	5830	5830	5830	5830	0
306	20240708	163100	116202300	5830	5830	5830	5830	0
307	20240708	163000	116202300	5830	5830	5830	5830	0
308	20240708	162900	116202300	5830	5830	5830	5830	0
309	20240708	162800	116202300	5830	5830	5830	5830	0
310	20240708	162700	116202300	5830	5830	5830	5830	0
311	20240708	162600	116202300	5830	5830	5830	5830	0
312	20240708	162500	116202300	5830	5830	5830	5830	0
313	20240708	162400	116202300	5830	5830	5830	5830	0
314	20240708	162300	116202300	5830	5830	5830	5830	0
315	20240708	162200	116202300	5830	5830	5830	5830	0
316	20240708	162100	116202300	5830	5830	5830	5830	0
317	20240708	162000	116202300	5830	5830	5830	5830	0
318	20240708	161900	116202300	5830	5830	5830	5830	0
319	20240708	161800	116202300	5830	5830	5830	5830	0
320	20240708	161700	116202300	5830	5830	5830	5830	0
321	20240708	161600	116202300	5830	5830	5830	5830	0
322	20240708	161500	116202300	5830	5830	5830	5830	0
323	20240708	161400	116202300	5830	5830	5830	5830	0
324	20240708	161300	116202300	5830	5830	5830	5830	0
325	20240708	161200	116202300	5830	5830	5830	5830	0
326	20240708	161100	116202300	5830	5830	5830	5830	0
327	20240708	161000	116202300	5830	5830	5830	5830	0
328	20240708	160900	116202300	5830	5830	5830	5830	0
329	20240708	160800	116202300	5830	5830	5830	5830	0
330	20240708	160700	116202300	5830	5830	5830	5830	0
331	20240708	160600	116202300	5830	5830	5830	5830	0
332	20240708	160500	116202300	5830	5830	5830	5830	126
333	20240708	160400	116202300	5830	5830	5830	5830	0
334	20240708	160300	116202300	5830	5830	5830	5830	0
335	20240708	160200	116202300	5830	5830	5830	5830	0
336	20240708	160100	116202300	5830	5830	5830	5830	0
337	20240708	160000	116202300	5830	5830	5830	5830	0
338	20240708	155900	116202300	5830	5830	5830	5830	0
339	20240708	155800	116202300	5830	5830	5830	5830	0
340	20240708	155700	116202300	5830	5830	5830	5830	0
341	20240708	155600	116202300	5830	5830	5830	5830	0
342	20240708	155500	116202300	5830	5830	5830	5830	0
343	20240708	155400	116202300	5830	5830	5830	5830	0
344	20240708	155300	116202300	5830	5830	5830	5830	0
345	20240708	155200	116202300	5830	5830	5830	5830	0
346	20240708	155100	116202300	5830	5830	5830	5830	0
347	20240708	155000	116202300	5830	5830	5830	5830	0
348	20240708	154900	116202300	5830	5830	5830	5830	0
349	20240708	154800	116202300	5830	5830	5830	5830	0
350	20240708	154700	116202300	5830	5830	5830	5830	0
351	20240708	154600	116202300	5830	5830	5830	5830	0
352	20240708	154500	116202300	5830	5830	5830	5830	0
353	20240708	154400	116202300	5830	5830	5830	5830	0
354	20240708	154300	116202300	5830	5830	5830	5830	0
355	20240708	154200	116202300	5830	5830	5830	5830	0
356	20240708	154100	116202300	5830	5830	5830	5830	0
357	20240708	154000	116202300	5830	5830	5830	5830	0
358	20240708	153900	116202300	5830	5830	5830	5830	0
359	20240708	153800	116202300	5830	5830	5830	5830	0
360	20240708	153700	116202300	5830	5830	5830	5830	0
361	20240708	153600	116202300	5830	5830	5830	5830	0
362	20240708	153500	116202300	5830	5830	5830	5830	126
363	20240708	153400	116202300	5830	5830	5830	5830	0
364	20240708	153300	116202300	5830	5830	5830	5830	0
365	20240708	153200	116202300	5830	5830	5830	5830	0
366	20240708	153100	116202300	5830	5830	5830	5830	0
367	20240708	153000	116202300	5830	5830	5830	5830	126
368	20240708	152900	115467720	5850	5850	5850	5850	0
369	20240708	152800	115467720	5850	5850	5850	5850	0
370	20240708	152700	115467720	5850	5850	5850	5850	0
371	20240708	152600	115467720	5850	5850	5850	5850	0
372	20240708	152500	115467720	5850	5850	5850	5850	0
373	20240708	152400	115467720	5850	5850	5850	5850	0
374	20240708	152300	115467720	5850	5850	5850	5850	0
375	20240708	152200	115467720	5850	5850	5850	5850	0
376	20240708	152100	115467720	5850	5850	5850	5850	0
377	20240708	152000	115467720	5850	5850	5850	5850	0
378	20240708	151900	115467720	5850	5850	5850	5850	0
379	20240708	151800	115467720	5850	5850	5850	5850	0
380	20240708	151700	115467720	5850	5850	5850	5850	0
381	20240708	151600	115467720	5850	5850	5850	5850	0
382	20240708	151500	115467720	5850	5850	5850	5850	0
383	20240708	151400	115467720	5850	5850	5850	5850	0
384	20240708	151300	115467720	5850	5850	5850	5850	0
385	20240708	151200	115467720	5850	5850	5850	5850	1
386	20240708	151100	115461870	5840	5840	5840	5840	0
387	20240708	151000	115461870	5840	5840	5840	5840	0
388	20240708	150900	115461870	5840	5840	5840	5800	85
389	20240708	150800	114965910	5840	5840	5840	5840	111
390	20240708	150700	114317670	5850	5850	5850	5850	0
391	20240708	150600	114317670	5850	5850	5850	5850	0
392	20240708	150500	114317670	5850	5850	5850	5850	0
393	20240708	150400	114317670	5850	5840	5850	5840	766
394	20240708	150300	109837230	5830	5830	5830	5830	187
395	20240708	150200	108747020	5830	5830	5830	5830	0
396	20240708	150100	108747020	5830	5830	5830	5830	0
397	20240708	150000	108747020	5830	5830	5830	5830	0
398	20240708	145900	108747020	5830	5830	5830	5830	0
399	20240708	145800	108747020	5830	5830	5830	5830	0
400	20240708	145700	108747020	5830	5830	5830	5830	0
401	20240708	145600	108747020	5830	5800	5830	5800	336
402	20240708	145500	106797320	5830	5830	5830	5830	0
403	20240708	145400	106797320	5830	5830	5830	5830	1
404	20240708	145300	106791490	5800	5800	5800	5800	0
405	20240708	145200	106791490	5800	5800	5800	5800	0
406	20240708	145100	106791490	5800	5830	5830	5800	30
407	20240708	145000	106617460	5800	5800	5800	5800	0
408	20240708	144900	106617460	5800	5800	5800	5800	1296
409	20240708	144800	99100660	5800	5800	5800	5800	0
410	20240708	144700	99100660	5800	5800	5800	5800	0
411	20240708	144600	99100660	5800	5800	5800	5800	0
412	20240708	144500	99100660	5800	5800	5800	5800	0
413	20240708	144400	99100660	5800	5800	5800	5800	0
414	20240708	144300	99100660	5800	5800	5800	5800	0
415	20240708	144200	99100660	5800	5800	5800	5800	200
416	20240708	144100	97940660	5830	5830	5830	5830	0
417	20240708	144000	97940660	5830	5830	5830	5830	1
418	20240708	143900	97934830	5800	5800	5800	5800	0
419	20240708	143800	97934830	5800	5800	5800	5800	0
420	20240708	143700	97934830	5800	5810	5810	5800	147
421	20240708	143600	97081740	5830	5830	5830	5830	1
422	20240708	143500	97075910	5830	5830	5830	5830	0
423	20240708	143400	97075910	5830	5830	5830	5830	0
424	20240708	143300	97075910	5830	5830	5830	5830	0
425	20240708	143200	97075910	5830	5830	5830	5830	2
426	20240708	143100	97064250	5800	5820	5820	5800	500
427	20240708	143000	94159890	5840	5840	5840	5840	0
428	20240708	142900	94159890	5840	5840	5840	5840	0
429	20240708	142800	94159890	5840	5820	5840	5820	15
430	20240708	142700	94072570	5820	5820	5820	5820	0
431	20240708	142600	94072570	5820	5820	5820	5820	0
432	20240708	142500	94072570	5820	5820	5820	5820	0
433	20240708	142400	94072570	5820	5820	5820	5820	0
434	20240708	142300	94072570	5820	5820	5820	5820	1
435	20240708	142200	94066750	5810	5810	5810	5810	0
436	20240708	142100	94066750	5810	5820	5820	5810	11
437	20240708	142000	94002830	5840	5840	5840	5840	0
438	20240708	141900	94002830	5840	5840	5840	5840	0
439	20240708	141800	94002830	5840	5840	5840	5840	0
440	20240708	141700	94002830	5840	5840	5840	5840	0
441	20240708	141600	94002830	5840	5840	5840	5840	0
442	20240708	141500	94002830	5840	5840	5840	5840	0
443	20240708	141400	94002830	5840	5840	5840	5840	1
444	20240708	141300	93996990	5840	5840	5840	5840	0
445	20240708	141200	93996990	5840	5840	5840	5840	0
446	20240708	141100	93996990	5840	5840	5840	5840	0
447	20240708	141000	93996990	5840	5840	5840	5840	0
448	20240708	140900	93996990	5840	5810	5840	5810	161
449	20240708	140800	93061550	5840	5840	5840	5840	0
450	20240708	140700	93061550	5840	5840	5840	5840	0
451	20240708	140600	93061550	5840	5840	5840	5840	0
452	20240708	140500	93061550	5840	5840	5840	5840	0
453	20240708	140400	93061550	5840	5840	5840	5840	1
454	20240708	140300	93055710	5840	5840	5840	5840	0
455	20240708	140200	93055710	5840	5840	5840	5840	1
456	20240708	140100	93049870	5850	5850	5850	5850	0
457	20240708	140000	93049870	5850	5850	5850	5850	0
458	20240708	135900	93049870	5850	5850	5850	5850	0
459	20240708	135800	93049870	5850	5850	5850	5850	0
460	20240708	135700	93049870	5850	5850	5850	5850	10
461	20240708	135600	92991370	5850	5850	5850	5850	0
462	20240708	135500	92991370	5850	5850	5850	5850	0
463	20240708	135400	92991370	5850	5850	5850	5850	0
464	20240708	135300	92991370	5850	5850	5850	5850	0
465	20240708	135200	92991370	5850	5850	5850	5850	0
466	20240708	135100	92991370	5850	5850	5850	5850	20
467	20240708	135000	92874370	5850	5830	5850	5830	94
468	20240708	134900	92326170	5830	5830	5830	5830	0
469	20240708	134800	92326170	5830	5830	5830	5830	0
470	20240708	134700	92326170	5830	5830	5830	5830	1
471	20240708	134600	92320340	5850	5850	5850	5850	0
472	20240708	134500	92320340	5850	5850	5850	5850	0
473	20240708	134400	92320340	5850	5850	5850	5850	0
474	20240708	134300	92320340	5850	5850	5850	5850	100
475	20240708	134200	91735340	5850	5850	5850	5850	0
476	20240708	134100	91735340	5850	5850	5850	5850	0
477	20240708	134000	91735340	5850	5850	5850	5850	0
478	20240708	133900	91735340	5850	5850	5850	5850	0
479	20240708	133800	91735340	5850	5840	5850	5840	141
480	20240708	133700	90911890	5830	5830	5830	5830	0
481	20240708	133600	90911890	5830	5830	5830	5830	60
482	20240708	133500	90562090	5830	5830	5830	5830	0
483	20240708	133400	90562090	5830	5830	5830	5830	0
484	20240708	133300	90562090	5830	5830	5830	5830	184
485	20240708	133200	89489370	5820	5810	5820	5810	639
486	20240708	133100	85773770	5810	5810	5810	5810	0
487	20240708	133000	85773770	5810	5810	5810	5810	1
488	20240708	132900	85767960	5800	5800	5800	5800	0
489	20240708	132800	85767960	5800	5800	5800	5800	4
490	20240708	132700	85744760	5800	5800	5800	5800	150
491	20240708	132600	84874760	5800	5790	5800	5790	27
492	20240708	132500	84718330	5800	5800	5800	5800	0
493	20240708	132400	84718330	5800	5800	5800	5800	50
494	20240708	132300	84428330	5800	5800	5800	5800	150
495	20240708	132200	83558330	5800	5800	5800	5800	0
496	20240708	132100	83558330	5800	5800	5800	5800	100
497	20240708	132000	82978330	5800	5800	5800	5800	200
498	20240708	131900	81818330	5800	5800	5800	5800	0
499	20240708	131800	81818330	5800	5800	5800	5800	0
500	20240708	131700	81818330	5800	5800	5800	5800	0
501	20240708	131600	81818330	5800	5800	5800	5800	0
502	20240708	131500	81818330	5800	5800	5800	5800	0
503	20240708	131400	81818330	5800	5800	5800	5800	100
504	20240708	131300	81238330	5800	5800	5800	5800	0
505	20240708	131200	81238330	5800	5800	5800	5800	0
506	20240708	131100	81238330	5800	5800	5800	5800	0
507	20240708	131000	81238330	5800	5800	5800	5800	10
508	20240708	130900	81180330	5800	5800	5800	5800	0
509	20240708	130800	81180330	5800	5800	5800	5800	0
510	20240708	130700	81180330	5800	5800	5800	5800	100
511	20240708	130600	80600330	5780	5780	5780	5780	0
512	20240708	130500	80600330	5780	5780	5780	5780	0
513	20240708	130400	80600330	5780	5780	5780	5780	0
514	20240708	130300	80600330	5780	5780	5780	5780	1
515	20240708	130200	80594550	5800	5800	5800	5800	0
516	20240708	130100	80594550	5800	5800	5800	5800	0
517	20240708	130000	80594550	5800	5800	5800	5800	0
518	20240708	125900	80594550	5800	5800	5800	5800	0
519	20240708	125800	80594550	5800	5800	5800	5800	13
520	20240708	125700	80519150	5800	5800	5800	5800	25
521	20240708	125600	80374150	5800	5800	5800	5800	0
522	20240708	125500	80374150	5800	5800	5800	5800	0
523	20240708	125400	80374150	5800	5800	5800	5800	1
524	20240708	125300	80368350	5780	5780	5780	5780	4
525	20240708	125200	80345230	5800	5790	5800	5790	8
526	20240708	125100	80298900	5790	5800	5800	5790	63
527	20240708	125000	79934030	5800	5800	5800	5800	0
528	20240708	124900	79934030	5800	5800	5800	5800	0
529	20240708	124800	79934030	5800	5800	5800	5800	1
530	20240708	124700	79928230	5790	5790	5790	5790	0
531	20240708	124600	79928230	5790	5790	5790	5790	5
532	20240708	124500	79899280	5800	5800	5800	5800	0
533	20240708	124400	79899280	5800	5800	5800	5800	0
534	20240708	124300	79899280	5800	5800	5800	5800	0
535	20240708	124200	79899280	5800	5800	5800	5800	10
536	20240708	124100	79841280	5800	5800	5800	5800	0
537	20240708	124000	79841280	5800	5800	5800	5800	10
538	20240708	123900	79783280	5800	5800	5800	5800	0
539	20240708	123800	79783280	5800	5800	5800	5800	3
540	20240708	123700	79765880	5800	5800	5800	5800	0
541	20240708	123600	79765880	5800	5800	5800	5800	0
542	20240708	123500	79765880	5800	5800	5800	5800	0
543	20240708	123400	79765880	5800	5800	5800	5800	0
544	20240708	123300	79765880	5800	5800	5800	5800	20
545	20240708	123200	79649880	5800	5800	5800	5800	0
546	20240708	123100	79649880	5800	5800	5800	5800	0
547	20240708	123000	79649880	5800	5800	5800	5800	0
548	20240708	122900	79649880	5800	5800	5800	5800	0
549	20240708	122800	79649880	5800	5800	5800	5800	0
550	20240708	122700	79649880	5800	5800	5800	5800	10
551	20240708	122600	79591880	5800	5800	5800	5800	3
552	20240708	122500	79574480	5800	5800	5800	5800	0
553	20240708	122400	79574480	5800	5780	5800	5780	101
554	20240708	122300	78990680	5780	5780	5780	5780	11
555	20240708	122200	78927100	5790	5800	5800	5790	121
556	20240708	122100	78225400	5810	5810	5810	5810	0
557	20240708	122000	78225400	5810	5810	5810	5810	2
558	20240708	121900	78213780	5820	5820	5820	5820	0
559	20240708	121800	78213780	5820	5820	5820	5820	0
560	20240708	121700	78213780	5820	5820	5840	5820	204
561	20240708	121600	77026480	5840	5840	5840	5840	0
562	20240708	121500	77026480	5840	5840	5840	5840	0
563	20240708	121400	77026480	5840	5840	5840	5840	0
564	20240708	121300	77026480	5840	5840	5840	5840	6
565	20240708	121200	76991440	5830	5830	5830	5830	0
566	20240708	121100	76991440	5830	5830	5830	5830	0
567	20240708	121000	76991440	5830	5840	5840	5830	7
568	20240708	120900	76950580	5840	5840	5840	5840	0
569	20240708	120800	76950580	5840	5840	5840	5840	0
570	20240708	120700	76950580	5840	5840	5840	5840	1
571	20240708	120600	76944740	5840	5840	5840	5840	0
572	20240708	120500	76944740	5840	5840	5840	5840	0
573	20240708	120400	76944740	5840	5840	5840	5840	0
574	20240708	120300	76944740	5840	5840	5840	5840	0
575	20240708	120200	76944740	5840	5840	5840	5840	0
576	20240708	120100	76944740	5840	5840	5840	5840	0
577	20240708	120000	76944740	5840	5840	5840	5840	1
578	20240708	115900	76938900	5840	5840	5840	5840	0
579	20240708	115800	76938900	5840	5840	5840	5840	0
580	20240708	115700	76938900	5840	5840	5840	5840	0
581	20240708	115600	76938900	5840	5840	5840	5840	13
582	20240708	115500	76862980	5840	5840	5840	5840	1
583	20240708	115400	76857140	5770	5770	5770	5770	0
584	20240708	115300	76857140	5770	5810	5810	5770	500
585	20240708	115200	73966300	5850	5850	5850	5850	0
586	20240708	115100	73966300	5850	5850	5850	5850	0
587	20240708	115000	73966300	5850	5850	5850	5850	0
588	20240708	114900	73966300	5850	5850	5850	5850	0
589	20240708	114800	73966300	5850	5850	5850	5850	4
590	20240708	114700	73942900	5850	5850	5850	5850	3
591	20240708	114600	73925350	5850	5850	5850	5850	4
592	20240708	114500	73901950	5850	5850	5850	5850	1
593	20240708	114400	73896100	5850	5850	5850	5850	0
594	20240708	114300	73896100	5850	5850	5850	5850	2
595	20240708	114200	73884400	5850	5850	5850	5850	1
596	20240708	114100	73878550	5850	5850	5850	5850	90
597	20240708	114000	73352050	5850	5850	5850	5850	681
598	20240708	113900	69368200	5850	5850	5850	5850	0
599	20240708	113800	69368200	5850	5850	5850	5850	0
600	20240708	113700	69368200	5850	5850	5850	5850	0
601	20240708	113600	69368200	5850	5850	5850	5850	0
602	20240708	113500	69368200	5850	5850	5850	5850	0
603	20240708	113400	69368200	5850	5850	5850	5850	500
604	20240708	113300	66443200	5850	5840	5850	5840	71
605	20240708	113200	66028530	5840	5840	5840	5840	0
606	20240708	113100	66028530	5840	5840	5840	5840	0
607	20240708	113000	66028530	5840	5840	5840	5840	0
608	20240708	112900	66028530	5840	5840	5840	5840	0
609	20240708	112800	66028530	5840	5840	5840	5840	5
610	20240708	112700	65999330	5850	5850	5850	5850	0
611	20240708	112600	65999330	5850	5850	5850	5850	0
612	20240708	112500	65999330	5850	5850	5850	5850	0
613	20240708	112400	65999330	5850	5850	5850	5850	0
614	20240708	112300	65999330	5850	5850	5850	5850	0
615	20240708	112200	65999330	5850	5850	5850	5850	0
616	20240708	112100	65999330	5850	5840	5850	5840	6
617	20240708	112000	65964280	5850	5850	5850	5850	0
618	20240708	111900	65964280	5850	5840	5850	5840	4
619	20240708	111800	65940900	5850	5850	5850	5850	6
620	20240708	111700	65905800	5850	5850	5850	5850	0
621	20240708	111600	65905800	5850	5850	5850	5850	17
622	20240708	111500	65806350	5850	5850	5850	5850	1
623	20240708	111400	65800500	5820	5820	5820	5820	0
624	20240708	111300	65800500	5820	5850	5850	5820	2
625	20240708	111200	65788830	5840	5810	5840	5810	331
626	20240708	111100	63857600	5820	5820	5820	5820	1
627	20240708	111000	63851780	5820	5820	5820	5820	0
628	20240708	110900	63851780	5820	5820	5820	5820	0
629	20240708	110800	63851780	5820	5820	5820	5820	0
630	20240708	110700	63851780	5820	5820	5820	5820	0
631	20240708	110600	63851780	5820	5820	5820	5820	0
632	20240708	110500	63851780	5820	5820	5820	5820	0
633	20240708	110400	63851780	5820	5780	5820	5780	29
634	20240708	110300	63683390	5800	5800	5800	5800	0
635	20240708	110200	63683390	5800	5800	5800	5800	0
636	20240708	110100	63683390	5800	5800	5800	5800	6
637	20240708	110000	63648590	5850	5850	5850	5850	0
638	20240708	105900	63648590	5850	5850	5850	5850	0
639	20240708	105800	63648590	5850	5850	5850	5850	0
640	20240708	105700	63648590	5850	5850	5850	5850	0
641	20240708	105600	63648590	5850	5850	5850	5850	0
642	20240708	105500	63648590	5850	5850	5850	5850	0
643	20240708	105400	63648590	5850	5850	5850	5850	0
644	20240708	105300	63648590	5850	5780	5850	5780	1002
645	20240708	105200	57831940	5780	5780	5780	5780	3
646	20240708	105100	57814600	5780	5780	5780	5780	0
647	20240708	105000	57814600	5780	5780	5780	5780	1
648	20240708	104900	57808820	5770	5790	5790	5770	125
649	20240708	104800	57087470	5820	5820	5820	5820	0
650	20240708	104700	57087470	5820	5820	5820	5820	0
651	20240708	104600	57087470	5820	5820	5820	5820	5
652	20240708	104500	57058370	5820	5820	5820	5820	1
653	20240708	104400	57052550	5830	5830	5830	5830	0
654	20240708	104300	57052550	5830	5830	5830	5830	0
655	20240708	104200	57052550	5830	5830	5830	5830	0
656	20240708	104100	57052550	5830	5830	5830	5830	0
657	20240708	104000	57052550	5830	5830	5830	5830	0
658	20240708	103900	57052550	5830	5830	5830	5830	0
659	20240708	103800	57052550	5830	5830	5830	5830	0
660	20240708	103700	57052550	5830	5830	5830	5830	0
661	20240708	103600	57052550	5830	5830	5830	5830	0
662	20240708	103500	57052550	5830	5830	5830	5830	1
663	20240708	103400	57046720	5800	5800	5800	5800	0
664	20240708	103300	57046720	5800	5800	5800	5800	0
665	20240708	103200	57046720	5800	5800	5800	5800	0
666	20240708	103100	57046720	5800	5800	5800	5800	0
667	20240708	103000	57046720	5800	5800	5800	5800	8
668	20240708	102900	57000320	5850	5850	5850	5850	0
669	20240708	102800	57000320	5850	5850	5850	5850	0
670	20240708	102700	57000320	5850	5850	5850	5850	0
671	20240708	102600	57000320	5850	5850	5850	5850	0
672	20240708	102500	57000320	5850	5840	5850	5840	10
673	20240708	102400	56941840	5850	5840	5850	5840	3
674	20240708	102300	56924310	5800	5790	5800	5790	85
675	20240708	102200	56431950	5770	5770	5770	5770	20
676	20240708	102100	56316550	5790	5790	5790	5790	0
677	20240708	102000	56316550	5790	5790	5790	5790	1
678	20240708	101900	56310760	5770	5770	5770	5770	300
679	20240708	101800	54579760	5790	5790	5790	5790	0
680	20240708	101700	54579760	5790	5790	5790	5790	10
681	20240708	101600	54521860	5770	5790	5790	5770	84
682	20240708	101500	54036940	5790	5770	5790	5770	204
683	20240708	101400	52859660	5770	5750	5770	5750	2
684	20240708	101300	52848140	5770	5770	5770	5770	1
685	20240708	101200	52842370	5760	5760	5760	5760	0
686	20240708	101100	52842370	5760	5760	5760	5760	44
687	20240708	101000	52588930	5760	5760	5760	5760	2
688	20240708	100900	52577410	5760	5760	5760	5760	50
689	20240708	100800	52289410	5760	5760	5760	5760	0
690	20240708	100700	52289410	5760	5760	5760	5760	3
691	20240708	100600	52272130	5710	5760	5760	5710	2894
692	20240708	100500	35716780	5800	5800	5800	5800	0
693	20240708	100400	35716780	5800	5790	5800	5790	3
694	20240708	100300	35699390	5800	5800	5800	5730	705
695	20240708	100200	31633180	5800	5800	5800	5800	10
696	20240708	100100	31575180	5800	5800	5800	5800	0
697	20240708	100000	31575180	5800	5800	5800	5800	2
698	20240708	095900	31563580	5800	5800	5800	5800	37
699	20240708	095800	31348980	5800	5800	5800	5800	20
700	20240708	095700	31232980	5800	5800	5800	5800	34
701	20240708	095600	31035780	5790	5820	5820	5790	3818
702	20240708	095500	8848590	5820	5850	5850	5810	761
703	20240708	095400	4413580	5860	5860	5860	5860	28
704	20240708	095300	4249500	5870	5870	5870	5870	0
705	20240708	095200	4249500	5870	5870	5870	5870	0
706	20240708	095100	4249500	5870	5870	5870	5870	0
707	20240708	095000	4249500	5870	5870	5870	5870	0
708	20240708	094900	4249500	5870	5870	5870	5870	0
709	20240708	094800	4249500	5870	5870	5870	5870	0
710	20240708	094700	4249500	5870	5870	5870	5870	0
711	20240708	094600	4249500	5870	5870	5870	5870	200
712	20240708	094500	3075500	5870	5870	5870	5870	100
713	20240708	094400	2488500	5870	5870	5870	5870	0
714	20240708	094300	2488500	5870	5870	5870	5870	0
715	20240708	094200	2488500	5870	5870	5870	5870	20
716	20240708	094100	2371100	5870	5870	5870	5870	0
717	20240708	094000	2371100	5870	5870	5870	5870	0
718	20240708	093900	2371100	5870	5870	5870	5870	0
719	20240708	093800	2371100	5870	5870	5870	5870	0
720	20240708	093700	2371100	5870	5870	5870	5870	69
721	20240708	093600	1966070	5890	5890	5890	5890	0
722	20240708	093500	1966070	5890	5890	5890	5890	0
723	20240708	093400	1966070	5890	5890	5890	5890	30
724	20240708	093300	1789370	5890	5890	5890	5890	2
725	20240708	093200	1777590	5890	5890	5890	5890	10
726	20240708	093100	1718690	5870	5890	5890	5870	150
727	20240708	093000	837190	5870	5870	5870	5870	0
728	20240708	092900	837190	5870	5870	5870	5870	0
729	20240708	092800	837190	5870	5870	5870	5870	0
730	20240708	092700	837190	5870	5890	5890	5870	11
731	20240708	092600	772420	5900	5900	5900	5900	0
732	20240708	092500	772420	5900	5900	5900	5900	0
733	20240708	092400	772420	5900	5900	5900	5900	0
734	20240708	092300	772420	5900	5900	5900	5900	0
735	20240708	092200	772420	5900	5900	5900	5900	0
736	20240708	092100	772420	5900	5900	5900	5900	20
737	20240708	092000	654420	5900	5900	5900	5900	0
738	20240708	091900	654420	5900	5900	5900	5900	0
739	20240708	091800	654420	5900	5900	5900	5900	0
740	20240708	091700	654420	5900	5900	5900	5900	16
741	20240708	091600	560020	5900	5900	5900	5900	0
742	20240708	091500	560020	5900	5900	5900	5900	10
743	20240708	091400	501020	5900	5900	5900	5900	0
744	20240708	091300	501020	5900	5900	5900	5900	0
745	20240708	091200	501020	5900	5900	5900	5900	0
746	20240708	091100	501020	5900	5900	5900	5900	1
747	20240708	091000	495120	5900	5900	5900	5900	0
748	20240708	090900	495120	5900	5900	5900	5900	0
749	20240708	090800	495120	5900	5900	5900	5900	0
750	20240708	090700	495120	5900	5900	5900	5900	10
751	20240708	090600	436120	5880	5880	5880	5880	1
752	20240708	090500	430240	5900	5900	5900	5900	1
753	20240708	090400	424340	5870	5870	5870	5870	0
754	20240708	090300	424340	5870	5880	5880	5870	21
755	20240708	090200	300900	5900	5900	5900	5900	0
756	20240708	090100	300900	5900	5900	5900	5900	9
757	20240708	090000	247800	5900	5900	5900	5900	42