KissMeData/123890/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	202600	145619295	2995	2995	2995	2995	2420
3	20240710	202500	145619295	2995	2995	2995	2995	0
4	20240710	202400	145619295	2995	2995	2995	2995	0
5	20240710	202300	145619295	2995	2995	2995	2995	0
6	20240710	202200	145619295	2995	2995	2995	2995	0
7	20240710	202100	145619295	2995	2995	2995	2995	0
8	20240710	202000	145619295	2995	2995	2995	2995	0
9	20240710	201900	145619295	2995	2995	2995	2995	0
10	20240710	201800	145619295	2995	2995	2995	2995	0
11	20240710	201700	145619295	2995	2995	2995	2995	0
12	20240710	201600	145619295	2995	2995	2995	2995	0
13	20240710	201500	145619295	2995	2995	2995	2995	0
14	20240710	201400	145619295	2995	2995	2995	2995	0
15	20240710	201300	145619295	2995	2995	2995	2995	0
16	20240710	201200	145619295	2995	2995	2995	2995	0
17	20240710	201100	145619295	2995	2995	2995	2995	0
18	20240710	201000	145619295	2995	2995	2995	2995	0
19	20240710	200900	145619295	2995	2995	2995	2995	0
20	20240710	200800	145619295	2995	2995	2995	2995	0
21	20240710	200700	145619295	2995	2995	2995	2995	0
22	20240710	200600	145619295	2995	2995	2995	2995	0
23	20240710	200500	145619295	2995	2995	2995	2995	0
24	20240710	200400	145619295	2995	2995	2995	2995	0
25	20240710	200300	145619295	2995	2995	2995	2995	0
26	20240710	200200	145619295	2995	2995	2995	2995	0
27	20240710	200100	145619295	2995	2995	2995	2995	0
28	20240710	200000	145619295	2995	2995	2995	2995	0
29	20240710	195900	145619295	2995	2995	2995	2995	0
30	20240710	195800	145619295	2995	2995	2995	2995	0
31	20240710	195700	145619295	2995	2995	2995	2995	0
32	20240710	195600	145619295	2995	2995	2995	2995	2420
33	20240710	195500	145619295	2995	2995	2995	2995	0
34	20240710	195400	145619295	2995	2995	2995	2995	0
35	20240710	195300	145619295	2995	2995	2995	2995	0
36	20240710	195200	145619295	2995	2995	2995	2995	0
37	20240710	195100	145619295	2995	2995	2995	2995	0
38	20240710	195000	145619295	2995	2995	2995	2995	0
39	20240710	194900	145619295	2995	2995	2995	2995	0
40	20240710	194800	145619295	2995	2995	2995	2995	0
41	20240710	194700	145619295	2995	2995	2995	2995	0
42	20240710	194600	145619295	2995	2995	2995	2995	0
43	20240710	194500	145619295	2995	2995	2995	2995	0
44	20240710	194400	145619295	2995	2995	2995	2995	0
45	20240710	194300	145619295	2995	2995	2995	2995	0
46	20240710	194200	145619295	2995	2995	2995	2995	0
47	20240710	194100	145619295	2995	2995	2995	2995	0
48	20240710	194000	145619295	2995	2995	2995	2995	0
49	20240710	193900	145619295	2995	2995	2995	2995	0
50	20240710	193800	145619295	2995	2995	2995	2995	0
51	20240710	193700	145619295	2995	2995	2995	2995	0
52	20240710	193600	145619295	2995	2995	2995	2995	0
53	20240710	193500	145619295	2995	2995	2995	2995	0
54	20240710	193400	145619295	2995	2995	2995	2995	0
55	20240710	193300	145619295	2995	2995	2995	2995	0
56	20240710	193200	145619295	2995	2995	2995	2995	0
57	20240710	193100	145619295	2995	2995	2995	2995	0
58	20240710	193000	145619295	2995	2995	2995	2995	0
59	20240710	192900	145619295	2995	2995	2995	2995	0
60	20240710	192800	145619295	2995	2995	2995	2995	0
61	20240710	192700	145619295	2995	2995	2995	2995	0
62	20240710	192600	145619295	2995	2995	2995	2995	2420
63	20240710	192500	145619295	2995	2995	2995	2995	0
64	20240710	192400	145619295	2995	2995	2995	2995	0
65	20240710	192300	145619295	2995	2995	2995	2995	0
66	20240710	192200	145619295	2995	2995	2995	2995	0
67	20240710	192100	145619295	2995	2995	2995	2995	0
68	20240710	192000	145619295	2995	2995	2995	2995	0
69	20240710	191900	145619295	2995	2995	2995	2995	0
70	20240710	191800	145619295	2995	2995	2995	2995	0
71	20240710	191700	145619295	2995	2995	2995	2995	0
72	20240710	191600	145619295	2995	2995	2995	2995	0
73	20240710	191500	145619295	2995	2995	2995	2995	0
74	20240710	191400	145619295	2995	2995	2995	2995	0
75	20240710	191300	145619295	2995	2995	2995	2995	0
76	20240710	191200	145619295	2995	2995	2995	2995	0
77	20240710	191100	145619295	2995	2995	2995	2995	0
78	20240710	191000	145619295	2995	2995	2995	2995	0
79	20240710	190900	145619295	2995	2995	2995	2995	0
80	20240710	190800	145619295	2995	2995	2995	2995	0
81	20240710	190700	145619295	2995	2995	2995	2995	0
82	20240710	190600	145619295	2995	2995	2995	2995	0
83	20240710	190500	145619295	2995	2995	2995	2995	0
84	20240710	190400	145619295	2995	2995	2995	2995	0
85	20240710	190300	145619295	2995	2995	2995	2995	0
86	20240710	190200	145619295	2995	2995	2995	2995	0
87	20240710	190100	145619295	2995	2995	2995	2995	0
88	20240710	190000	145619295	2995	2995	2995	2995	0
89	20240710	185900	145619295	2995	2995	2995	2995	0
90	20240710	185800	145619295	2995	2995	2995	2995	0
91	20240710	185700	145619295	2995	2995	2995	2995	0
92	20240710	185600	145619295	2995	2995	2995	2995	2420
93	20240710	185500	145619295	2995	2995	2995	2995	0
94	20240710	185400	145619295	2995	2995	2995	2995	0
95	20240710	185300	145619295	2995	2995	2995	2995	0
96	20240710	185200	145619295	2995	2995	2995	2995	0
97	20240710	185100	145619295	2995	2995	2995	2995	0
98	20240710	185000	145619295	2995	2995	2995	2995	0
99	20240710	184900	145619295	2995	2995	2995	2995	0
100	20240710	184800	145619295	2995	2995	2995	2995	0
101	20240710	184700	145619295	2995	2995	2995	2995	0
102	20240710	184600	145619295	2995	2995	2995	2995	0
103	20240710	184500	145619295	2995	2995	2995	2995	0
104	20240710	184400	145619295	2995	2995	2995	2995	0
105	20240710	184300	145619295	2995	2995	2995	2995	0
106	20240710	184200	145619295	2995	2995	2995	2995	0
107	20240710	184100	145619295	2995	2995	2995	2995	0
108	20240710	184000	145619295	2995	2995	2995	2995	0
109	20240710	183900	145619295	2995	2995	2995	2995	0
110	20240710	183800	145619295	2995	2995	2995	2995	0
111	20240710	183700	145619295	2995	2995	2995	2995	0
112	20240710	183600	145619295	2995	2995	2995	2995	0
113	20240710	183500	145619295	2995	2995	2995	2995	0
114	20240710	183400	145619295	2995	2995	2995	2995	0
115	20240710	183300	145619295	2995	2995	2995	2995	0
116	20240710	183200	145619295	2995	2995	2995	2995	0
117	20240710	183100	145619295	2995	2995	2995	2995	0
118	20240710	183000	145619295	2995	2995	2995	2995	0
119	20240710	182900	145619295	2995	2995	2995	2995	0
120	20240710	182800	145619295	2995	2995	2995	2995	0
121	20240710	182700	145619295	2995	2995	2995	2995	0
122	20240710	182600	145619295	2995	2995	2995	2995	2420
123	20240710	182500	145619295	2995	2995	2995	2995	0
124	20240710	182400	145619295	2995	2995	2995	2995	0
125	20240710	182300	145619295	2995	2995	2995	2995	0
126	20240710	182200	145619295	2995	2995	2995	2995	0
127	20240710	182100	145619295	2995	2995	2995	2995	0
128	20240710	182000	145619295	2995	2995	2995	2995	0
129	20240710	181900	145619295	2995	2995	2995	2995	0
130	20240710	181800	145619295	2995	2995	2995	2995	0
131	20240710	181700	145619295	2995	2995	2995	2995	0
132	20240710	181600	145619295	2995	2995	2995	2995	0
133	20240710	181500	145619295	2995	2995	2995	2995	0
134	20240710	181400	145619295	2995	2995	2995	2995	0
135	20240710	181300	145619295	2995	2995	2995	2995	0
136	20240710	181200	145619295	2995	2995	2995	2995	0
137	20240710	181100	145619295	2995	2995	2995	2995	0
138	20240710	181000	145619295	2995	2995	2995	2995	0
139	20240710	180900	145619295	2995	2995	2995	2995	0
140	20240710	180800	145619295	2995	2995	2995	2995	0
141	20240710	180700	145619295	2995	2995	2995	2995	0
142	20240710	180600	145619295	2995	2995	2995	2995	0
143	20240710	180500	145619295	2995	2995	2995	2995	0
144	20240710	180400	145619295	2995	2995	2995	2995	0
145	20240710	180300	145619295	2995	2995	2995	2995	0
146	20240710	180200	145619295	2995	2995	2995	2995	0
147	20240710	180100	145619295	2995	2995	2995	2995	0
148	20240710	180000	145619295	2995	2995	2995	2995	0
149	20240710	175900	145619295	2995	2995	2995	2995	0
150	20240710	175800	145619295	2995	2995	2995	2995	0
151	20240710	175700	145619295	2995	2995	2995	2995	0
152	20240710	175600	145619295	2995	2995	2995	2995	2420
153	20240710	175500	145619295	2995	2995	2995	2995	0
154	20240710	175400	145619295	2995	2995	2995	2995	0
155	20240710	175300	145619295	2995	2995	2995	2995	0
156	20240710	175200	145619295	2995	2995	2995	2995	0
157	20240710	175100	145619295	2995	2995	2995	2995	0
158	20240710	175000	145619295	2995	2995	2995	2995	0
159	20240710	174900	145619295	2995	2995	2995	2995	0
160	20240710	174800	145619295	2995	2995	2995	2995	0
161	20240710	174700	145619295	2995	2995	2995	2995	0
162	20240710	174600	145619295	2995	2995	2995	2995	0
163	20240710	174500	145619295	2995	2995	2995	2995	0
164	20240710	174400	145619295	2995	2995	2995	2995	0
165	20240710	174300	145619295	2995	2995	2995	2995	0
166	20240710	174200	145619295	2995	2995	2995	2995	0
167	20240710	174100	145619295	2995	2995	2995	2995	0
168	20240710	174000	145619295	2995	2995	2995	2995	0
169	20240710	173900	145619295	2995	2995	2995	2995	0
170	20240710	173800	145619295	2995	2995	2995	2995	0
171	20240710	173700	145619295	2995	2995	2995	2995	0
172	20240710	173600	145619295	2995	2995	2995	2995	0
173	20240710	173500	145619295	2995	2995	2995	2995	0
174	20240710	173400	145619295	2995	2995	2995	2995	0
175	20240710	173300	145619295	2995	2995	2995	2995	0
176	20240710	173200	145619295	2995	2995	2995	2995	0
177	20240710	173100	145619295	2995	2995	2995	2995	0
178	20240710	173000	145619295	2995	2995	2995	2995	0
179	20240710	172900	145619295	2995	2995	2995	2995	0
180	20240710	172800	145619295	2995	2995	2995	2995	0
181	20240710	172700	145619295	2995	2995	2995	2995	0
182	20240710	172600	145619295	2995	2995	2995	2995	2420
183	20240710	172500	145619295	2995	2995	2995	2995	0
184	20240710	172400	145619295	2995	2995	2995	2995	0
185	20240710	172300	145619295	2995	2995	2995	2995	0
186	20240710	172200	145619295	2995	2995	2995	2995	0
187	20240710	172100	145619295	2995	2995	2995	2995	0
188	20240710	172000	145619295	2995	2995	2995	2995	0
189	20240710	171900	145619295	2995	2995	2995	2995	0
190	20240710	171800	145619295	2995	2995	2995	2995	0
191	20240710	171700	145619295	2995	2995	2995	2995	0
192	20240710	171600	145619295	2995	2995	2995	2995	0
193	20240710	171500	145619295	2995	2995	2995	2995	0
194	20240710	171400	145619295	2995	2995	2995	2995	0
195	20240710	171300	145619295	2995	2995	2995	2995	0
196	20240710	171200	145619295	2995	2995	2995	2995	0
197	20240710	171100	145619295	2995	2995	2995	2995	0
198	20240710	171000	145619295	2995	2995	2995	2995	0
199	20240710	170900	145619295	2995	2995	2995	2995	0
200	20240710	170800	145619295	2995	2995	2995	2995	0
201	20240710	170700	145619295	2995	2995	2995	2995	0
202	20240710	170600	145619295	2995	2995	2995	2995	0
203	20240710	170500	145619295	2995	2995	2995	2995	0
204	20240710	170400	145619295	2995	2995	2995	2995	0
205	20240710	170300	145619295	2995	2995	2995	2995	0
206	20240710	170200	145619295	2995	2995	2995	2995	0
207	20240710	170100	145619295	2995	2995	2995	2995	0
208	20240710	170000	145619295	2995	2995	2995	2995	0
209	20240710	165900	145619295	2995	2995	2995	2995	0
210	20240710	165800	145619295	2995	2995	2995	2995	0
211	20240710	165700	145619295	2995	2995	2995	2995	0
212	20240710	165600	145619295	2995	2995	2995	2995	2420
213	20240710	165500	145619295	2995	2995	2995	2995	0
214	20240710	165400	145619295	2995	2995	2995	2995	0
215	20240710	165300	145619295	2995	2995	2995	2995	0
216	20240710	165200	145619295	2995	2995	2995	2995	0
217	20240710	165100	145619295	2995	2995	2995	2995	0
218	20240710	165000	145619295	2995	2995	2995	2995	0
219	20240710	164900	145619295	2995	2995	2995	2995	0
220	20240710	164800	145619295	2995	2995	2995	2995	0
221	20240710	164700	145619295	2995	2995	2995	2995	0
222	20240710	164600	145619295	2995	2995	2995	2995	0
223	20240710	164500	145619295	2995	2995	2995	2995	0
224	20240710	164400	145619295	2995	2995	2995	2995	0
225	20240710	164300	145619295	2995	2995	2995	2995	0
226	20240710	164200	145619295	2995	2995	2995	2995	0
227	20240710	164100	145619295	2995	2995	2995	2995	0
228	20240710	164000	145619295	2995	2995	2995	2995	0
229	20240710	163900	145619295	2995	2995	2995	2995	0
230	20240710	163800	145619295	2995	2995	2995	2995	0
231	20240710	163700	145619295	2995	2995	2995	2995	0
232	20240710	163600	145619295	2995	2995	2995	2995	0
233	20240710	163500	145619295	2995	2995	2995	2995	0
234	20240710	163400	145619295	2995	2995	2995	2995	0
235	20240710	163300	145619295	2995	2995	2995	2995	0
236	20240710	163200	145619295	2995	2995	2995	2995	0
237	20240710	163100	145619295	2995	2995	2995	2995	0
238	20240710	163000	145619295	2995	2995	2995	2995	0
239	20240710	162900	145619295	2995	2995	2995	2995	0
240	20240710	162800	145619295	2995	2995	2995	2995	0
241	20240710	162700	145619295	2995	2995	2995	2995	0
242	20240710	162600	145619295	2995	2995	2995	2995	2420
243	20240710	162500	145619295	2995	2995	2995	2995	0
244	20240710	162400	145619295	2995	2995	2995	2995	0
245	20240710	162300	145619295	2995	2995	2995	2995	0
246	20240710	162200	145619295	2995	2995	2995	2995	0
247	20240710	162100	145619295	2995	2995	2995	2995	0
248	20240710	162000	145619295	2995	2995	2995	2995	0
249	20240710	161900	145619295	2995	2995	2995	2995	0
250	20240710	161800	145619295	2995	2995	2995	2995	0
251	20240710	161700	145619295	2995	2995	2995	2995	0
252	20240710	161600	145619295	2995	2995	2995	2995	0
253	20240710	161500	145619295	2995	2995	2995	2995	0
254	20240710	161400	145619295	2995	2995	2995	2995	0
255	20240710	161300	145619295	2995	2995	2995	2995	0
256	20240710	161200	145619295	2995	2995	2995	2995	0
257	20240710	161100	145619295	2995	2995	2995	2995	0
258	20240710	161000	145619295	2995	2995	2995	2995	0
259	20240710	160900	145619295	2995	2995	2995	2995	0
260	20240710	160800	145619295	2995	2995	2995	2995	0
261	20240710	160700	145619295	2995	2995	2995	2995	0
262	20240710	160600	145619295	2995	2995	2995	2995	0
263	20240710	160500	145619295	2995	2995	2995	2995	0
264	20240710	160400	145619295	2995	2995	2995	2995	0
265	20240710	160300	145619295	2995	2995	2995	2995	0
266	20240710	160200	145619295	2995	2995	2995	2995	0
267	20240710	160100	145619295	2995	2995	2995	2995	0
268	20240710	160000	145619295	2995	2995	2995	2995	0
269	20240710	155900	145619295	2995	2995	2995	2995	0
270	20240710	155800	145619295	2995	2995	2995	2995	0
271	20240710	155700	145619295	2995	2995	2995	2995	0
272	20240710	155600	145619295	2995	2995	2995	2995	2420
273	20240710	155500	145619295	2995	2995	2995	2995	0
274	20240710	155400	145619295	2995	2995	2995	2995	0
275	20240710	155300	145619295	2995	2995	2995	2995	0
276	20240710	155200	145619295	2995	2995	2995	2995	0
277	20240710	155100	145619295	2995	2995	2995	2995	0
278	20240710	155000	145619295	2995	2995	2995	2995	0
279	20240710	154900	145619295	2995	2995	2995	2995	0
280	20240710	154800	145619295	2995	2995	2995	2995	0
281	20240710	154700	145619295	2995	2995	2995	2995	0
282	20240710	154600	145619295	2995	2995	2995	2995	0
283	20240710	154500	145619295	2995	2995	2995	2995	0
284	20240710	154400	145619295	2995	2995	2995	2995	0
285	20240710	154300	145619295	2995	2995	2995	2995	0
286	20240710	154200	145619295	2995	2995	2995	2995	0
287	20240710	154100	145619295	2995	2995	2995	2995	0
288	20240710	154000	145619295	2995	2995	2995	2995	0
289	20240710	153900	145619295	2995	2995	2995	2995	0
290	20240710	153800	145619295	2995	2995	2995	2995	0
291	20240710	153700	145619295	2995	2995	2995	2995	0
292	20240710	153600	145619295	2995	2995	2995	2995	0
293	20240710	153500	145619295	2995	2995	2995	2995	0
294	20240710	153400	145619295	2995	2995	2995	2995	0
295	20240710	153300	145619295	2995	2995	2995	2995	0
296	20240710	153200	145619295	2995	2995	2995	2995	0
297	20240710	153100	145619295	2995	2995	2995	2995	0
298	20240710	153000	145619295	2995	2995	2995	2995	2420
299	20240710	152900	138371395	3000	3000	3000	3000	0
300	20240710	152800	138371395	3000	3000	3000	3000	0
301	20240710	152700	138371395	3000	3000	3000	3000	0
302	20240710	152600	138371395	3000	3000	3000	3000	0
303	20240710	152500	138371395	3000	3000	3000	3000	0
304	20240710	152400	138371395	3000	3000	3000	3000	0
305	20240710	152300	138371395	3000	3000	3000	3000	0
306	20240710	152200	138371395	3000	3000	3000	3000	0
307	20240710	152100	138371395	3000	3000	3000	3000	0
308	20240710	152000	138371395	3000	3000	3000	3000	0
309	20240710	151900	138371395	3000	2995	3000	2995	3
310	20240710	151800	138362400	3000	3000	3000	3000	10
311	20240710	151700	138332400	3000	3000	3000	2995	3518
312	20240710	151600	127795440	3000	3000	3000	3000	834
313	20240710	151500	125293440	3000	2995	3000	2995	203
314	20240710	151400	124685440	2995	2995	2995	2995	0
315	20240710	151300	124685440	2995	3000	3000	2995	101
316	20240710	151200	124382445	3000	3000	3000	3000	0
317	20240710	151100	124382445	3000	3000	3000	3000	4
318	20240710	151000	124370445	3000	3000	3000	3000	3
319	20240710	150900	124361445	2995	2995	2995	2995	2001
320	20240710	150800	118368450	3000	3000	3000	3000	0
321	20240710	150700	118368450	3000	3000	3000	3000	0
322	20240710	150600	118368450	3000	3000	3000	3000	2
323	20240710	150500	118362450	2995	2995	2995	2995	33
324	20240710	150400	118263615	3000	3000	3000	3000	0
325	20240710	150300	118263615	3000	3000	3000	3000	28
326	20240710	150200	118179615	3000	3000	3000	3000	102
327	20240710	150100	117873615	2995	2995	2995	2995	0
328	20240710	150000	117873615	2995	2995	2995	2995	0
329	20240710	145900	117873615	2995	2995	2995	2995	0
330	20240710	145800	117873615	2995	2995	2995	2995	4466
331	20240710	145700	104497945	2995	2995	2995	2995	0
332	20240710	145600	104497945	2995	2995	2995	2995	122
333	20240710	145500	104132555	3000	3000	3000	3000	50
334	20240710	145400	103982555	3000	3000	3000	3000	0
335	20240710	145300	103982555	3000	3000	3000	3000	1
336	20240710	145200	103979555	3005	3005	3005	3005	0
337	20240710	145100	103979555	3005	3005	3005	3005	1
338	20240710	145000	103976550	3000	3000	3000	3000	178
339	20240710	144900	103442550	3000	3000	3000	3000	26
340	20240710	144800	103364550	3000	3000	3000	3000	333
341	20240710	144700	102365550	3000	3000	3000	3000	14
342	20240710	144600	102323550	3005	3005	3005	3005	0
343	20240710	144500	102323550	3005	3005	3005	3005	0
344	20240710	144400	102323550	3005	3005	3005	3005	0
345	20240710	144300	102323550	3005	3000	3005	3000	359
346	20240710	144200	101246545	3005	3005	3005	3005	0
347	20240710	144100	101246545	3005	3005	3005	3005	11
348	20240710	144000	101213490	2995	3005	3005	2995	21
349	20240710	143900	101150490	3005	3000	3005	3000	103
350	20240710	143800	100841485	3005	3005	3005	3005	0
351	20240710	143700	100841485	3005	3005	3005	3005	0
352	20240710	143600	100841485	3005	3005	3005	3005	1
353	20240710	143500	100838480	3000	3000	3000	3000	111
354	20240710	143400	100505480	3000	3000	3000	3000	168
355	20240710	143300	100001480	3000	3000	3000	3000	0
356	20240710	143200	100001480	3000	3000	3000	3000	0
357	20240710	143100	100001480	3000	3000	3000	3000	0
358	20240710	143000	100001480	3000	3000	3000	3000	1
359	20240710	142900	99998480	3005	3005	3005	3005	2
360	20240710	142800	99992470	3005	3005	3005	3005	2
361	20240710	142700	99986460	3005	3005	3005	3005	1
362	20240710	142600	99983455	3005	3005	3005	3005	0
363	20240710	142500	99983455	3005	3005	3005	3005	3
364	20240710	142400	99974440	3005	3005	3005	3005	4
365	20240710	142300	99962420	3005	3000	3005	3000	23
366	20240710	142200	99893405	3005	3005	3005	3005	10
367	20240710	142100	99863355	3000	3005	3005	3000	40
368	20240710	142000	99743255	3000	3000	3000	3000	0
369	20240710	141900	99743255	3000	3005	3005	3000	304
370	20240710	141800	98831240	3005	3005	3005	3000	202
371	20240710	141700	98225230	3005	3005	3005	3005	71
372	20240710	141600	98011875	3005	3005	3005	3005	1
373	20240710	141500	98008870	3000	3000	3000	3000	3
374	20240710	141400	97999870	3000	3000	3000	3000	26
375	20240710	141300	97921870	3005	3005	3005	3005	14
376	20240710	141200	97879800	3000	3000	3000	3000	152
377	20240710	141100	97423800	3000	3000	3000	3000	5
378	20240710	141000	97408800	3000	2995	3000	2995	53
379	20240710	140900	97249950	3000	3000	3000	3000	2
380	20240710	140800	97243950	3000	3000	3000	3000	0
381	20240710	140700	97243950	3000	3000	3000	3000	14
382	20240710	140600	97201950	2995	2995	2995	2995	0
383	20240710	140500	97201950	2995	2995	2995	2995	100
384	20240710	140400	96902450	3000	3000	3000	3000	1
385	20240710	140300	96899450	3000	3000	3000	3000	39
386	20240710	140200	96782450	3000	3000	3000	3000	17
387	20240710	140100	96731450	3000	3000	3000	3000	1
388	20240710	140000	96728450	3000	3000	3000	3000	0
389	20240710	135900	96728450	3000	3000	3000	3000	3
390	20240710	135800	96719450	3000	3000	3000	3000	205
391	20240710	135700	96104450	3000	3000	3000	3000	10
392	20240710	135600	96074450	3000	3000	3000	3000	0
393	20240710	135500	96074450	3000	3000	3000	3000	0
394	20240710	135400	96074450	3000	3000	3000	3000	101
395	20240710	135300	95771450	3000	3000	3000	3000	0
396	20240710	135200	95771450	3000	3000	3000	3000	21
397	20240710	135100	95708450	3000	3000	3000	3000	0
398	20240710	135000	95708450	3000	3000	3000	3000	0
399	20240710	134900	95708450	3000	3000	3000	3000	2
400	20240710	134800	95702450	3000	3000	3000	3000	3
401	20240710	134700	95693450	3000	3000	3000	3000	203
402	20240710	134600	95084450	3000	3000	3000	3000	0
403	20240710	134500	95084450	3000	3000	3000	3000	0
404	20240710	134400	95084450	3000	3000	3000	3000	10
405	20240710	134300	95054450	3000	3000	3000	3000	0
406	20240710	134200	95054450	3000	3000	3000	3000	13
407	20240710	134100	95015450	3000	3000	3000	3000	3
408	20240710	134000	95006450	3000	3000	3000	3000	0
409	20240710	133900	95006450	3000	3000	3000	3000	0
410	20240710	133800	95006450	3000	3000	3000	3000	215
411	20240710	133700	94361450	3000	3000	3000	3000	0
412	20240710	133600	94361450	3000	3000	3000	3000	5
413	20240710	133500	94346450	3005	3005	3005	3005	1
414	20240710	133400	94343445	3005	3005	3005	3005	0
415	20240710	133300	94343445	3005	3005	3005	3005	0
416	20240710	133200	94343445	3005	3005	3005	3005	0
417	20240710	133100	94343445	3005	3005	3005	3005	0
418	20240710	133000	94343445	3005	3005	3005	3005	6
419	20240710	132900	94325415	3005	3005	3005	3005	0
420	20240710	132800	94325415	3005	3005	3005	3005	0
421	20240710	132700	94325415	3005	3005	3005	3005	0
422	20240710	132600	94325415	3005	3005	3005	3005	0
423	20240710	132500	94325415	3005	3005	3005	3005	0
424	20240710	132400	94325415	3005	3000	3005	2995	102
425	20240710	132300	94019640	3005	3005	3005	3005	0
426	20240710	132200	94019640	3005	3005	3005	3005	20
427	20240710	132100	93959540	3005	3005	3005	3005	1
428	20240710	132000	93956535	3005	3005	3005	3005	0
429	20240710	131900	93956535	3005	3005	3005	3005	2
430	20240710	131800	93950525	3000	3000	3000	3000	2567
431	20240710	131700	86249525	2995	2995	2995	2995	0
432	20240710	131600	86249525	2995	2995	2995	2995	0
433	20240710	131500	86249525	2995	2995	2995	2995	0
434	20240710	131400	86249525	2995	2995	2995	2995	0
435	20240710	131300	86249525	2995	2995	2995	2995	30
436	20240710	131200	86159675	3000	3000	3000	3000	10
437	20240710	131100	86129675	3000	3000	3000	3000	750
438	20240710	131000	83879675	3000	3000	3000	3000	33
439	20240710	130900	83780675	3000	3000	3000	3000	0
440	20240710	130800	83780675	3000	3000	3000	3000	2000
441	20240710	130700	77780675	3000	3000	3000	3000	33
442	20240710	130600	77681675	3000	3000	3000	3000	250
443	20240710	130500	76931675	3000	3000	3000	3000	0
444	20240710	130400	76931675	3000	3000	3000	3000	8
445	20240710	130300	76907675	3000	3000	3000	3000	0
446	20240710	130200	76907675	3000	3000	3000	3000	0
447	20240710	130100	76907675	3000	3000	3000	3000	0
448	20240710	130000	76907675	3000	3000	3000	3000	0
449	20240710	125900	76907675	3000	3000	3000	3000	0
450	20240710	125800	76907675	3000	3000	3000	3000	1
451	20240710	125700	76904675	3000	3000	3000	3000	0
452	20240710	125600	76904675	3000	3000	3000	3000	0
453	20240710	125500	76904675	3000	3000	3000	3000	0
454	20240710	125400	76904675	3000	3000	3000	3000	1
455	20240710	125300	76901675	3000	3000	3000	3000	0
456	20240710	125200	76901675	3000	2995	3000	2995	16
457	20240710	125100	76853750	3000	3000	3000	3000	2
458	20240710	125000	76847750	3000	3000	3000	3000	259
459	20240710	124900	76070750	3000	3000	3000	3000	4
460	20240710	124800	76058750	3000	3000	3000	3000	1
461	20240710	124700	76055750	3000	3000	3000	3000	0
462	20240710	124600	76055750	3000	3000	3000	3000	0
463	20240710	124500	76055750	3000	3000	3000	3000	30
464	20240710	124400	75965750	3000	3000	3000	3000	2
465	20240710	124300	75959750	2995	2995	2995	2995	0
466	20240710	124200	75959750	2995	2995	2995	2995	0
467	20240710	124100	75959750	2995	2995	2995	2995	0
468	20240710	124000	75959750	2995	2995	2995	2995	1
469	20240710	123900	75956755	3000	3000	3000	3000	0
470	20240710	123800	75956755	3000	3000	3000	3000	0
471	20240710	123700	75956755	3000	3000	3000	3000	10
472	20240710	123600	75926755	3000	3000	3000	3000	12
473	20240710	123500	75890755	3000	3000	3000	3000	1
474	20240710	123400	75887755	3000	3000	3000	3000	1
475	20240710	123300	75884755	3000	3000	3000	3000	8
476	20240710	123200	75860755	3000	3000	3000	3000	0
477	20240710	123100	75860755	3000	3000	3000	3000	1
478	20240710	123000	75857755	3000	3000	3000	3000	0
479	20240710	122900	75857755	3000	3000	3000	3000	3
480	20240710	122800	75848755	3000	3000	3000	3000	3
481	20240710	122700	75839755	2995	2995	2995	2995	0
482	20240710	122600	75839755	2995	2995	2995	2995	0
483	20240710	122500	75839755	2995	2995	2995	2995	0
484	20240710	122400	75839755	2995	2995	2995	2995	0
485	20240710	122300	75839755	2995	2995	2995	2995	195
486	20240710	122200	75255730	2995	2995	2995	2995	0
487	20240710	122100	75255730	2995	2995	2995	2995	0
488	20240710	122000	75255730	2995	2995	2995	2995	0
489	20240710	121900	75255730	2995	2995	2995	2995	1
490	20240710	121800	75252735	3000	3000	3000	3000	0
491	20240710	121700	75252735	3000	3000	3000	3000	100
492	20240710	121600	74952735	3000	3000	3000	3000	0
493	20240710	121500	74952735	3000	3000	3000	3000	0
494	20240710	121400	74952735	3000	3000	3000	3000	0
495	20240710	121300	74952735	3000	3000	3000	3000	0
496	20240710	121200	74952735	3000	3000	3000	3000	0
497	20240710	121100	74952735	3000	3000	3000	3000	49
498	20240710	121000	74805735	3000	3000	3000	3000	0
499	20240710	120900	74805735	3000	3000	3000	3000	0
500	20240710	120800	74805735	3000	3000	3000	3000	2
501	20240710	120700	74799735	3000	3000	3000	3000	0
502	20240710	120600	74799735	3000	3000	3000	3000	6
503	20240710	120500	74781735	3000	3000	3000	3000	0
504	20240710	120400	74781735	3000	3000	3000	3000	35
505	20240710	120300	74676735	2995	2995	2995	2995	1
506	20240710	120200	74673740	2995	2995	2995	2995	0
507	20240710	120100	74673740	2995	2995	2995	2995	0
508	20240710	120000	74673740	2995	2995	2995	2995	0
509	20240710	115900	74673740	2995	3000	3000	2995	70
510	20240710	115800	74463840	2995	2995	3000	2995	49
511	20240710	115700	74316935	2995	2995	2995	2995	17
512	20240710	115600	74266020	2995	2995	3000	2995	49
513	20240710	115500	74119115	2995	2995	2995	2995	20
514	20240710	115400	74059215	2995	2995	2995	2995	18
515	20240710	115300	74005305	2995	2995	2995	2995	19
516	20240710	115200	73948400	2995	2995	2995	2995	19
517	20240710	115100	73891495	2995	2995	2995	2995	18
518	20240710	115000	73837585	2995	2995	2995	2995	18
519	20240710	114900	73783675	2995	2995	3000	2995	21
520	20240710	114800	73720775	2995	2995	2995	2995	18
521	20240710	114700	73666865	2995	3000	3000	2995	318
522	20240710	114600	72712905	3000	3000	3000	3000	76
523	20240710	114500	72484905	3000	3000	3000	3000	10
524	20240710	114400	72454905	3000	3000	3000	3000	0
525	20240710	114300	72454905	3000	3000	3000	3000	0
526	20240710	114200	72454905	3000	3000	3000	3000	0
527	20240710	114100	72454905	3000	3000	3000	3000	0
528	20240710	114000	72454905	3000	3000	3000	3000	333
529	20240710	113900	71455905	3000	3000	3000	3000	0
530	20240710	113800	71455905	3000	3000	3000	3000	16
531	20240710	113700	71407905	3000	3000	3000	3000	100
532	20240710	113600	71107905	3000	3000	3000	3000	10
533	20240710	113500	71077905	3000	3000	3000	3000	10
534	20240710	113400	71047905	3000	3000	3000	3000	1
535	20240710	113300	71044905	3000	3000	3000	3000	0
536	20240710	113200	71044905	3000	3000	3000	3000	0
537	20240710	113100	71044905	3000	3000	3000	3000	0
538	20240710	113000	71044905	3000	3000	3000	3000	2
539	20240710	112900	71038905	3000	3000	3000	3000	0
540	20240710	112800	71038905	3000	3000	3000	3000	0
541	20240710	112700	71038905	3000	3000	3000	3000	5
542	20240710	112600	71023905	3000	3000	3000	3000	1
543	20240710	112500	71020905	3000	3000	3000	3000	0
544	20240710	112400	71020905	3000	3000	3000	3000	1
545	20240710	112300	71017905	3000	3000	3000	3000	0
546	20240710	112200	71017905	3000	3000	3000	3000	0
547	20240710	112100	71017905	3000	3000	3000	3000	0
548	20240710	112000	71017905	3000	3000	3000	3000	3
549	20240710	111900	71008905	3000	3000	3000	3000	3
550	20240710	111800	70999905	3000	3000	3000	3000	0
551	20240710	111700	70999905	3000	3000	3000	3000	0
552	20240710	111600	70999905	3000	3000	3000	3000	100
553	20240710	111500	70699905	3000	3000	3000	3000	0
554	20240710	111400	70699905	3000	3000	3000	3000	1
555	20240710	111300	70696905	2995	2995	2995	2995	30
556	20240710	111200	70607055	3000	3000	3000	3000	46
557	20240710	111100	70469055	3000	3000	3000	3000	2
558	20240710	111000	70463055	3000	3000	3000	3000	3
559	20240710	110900	70454055	3000	3000	3000	3000	0
560	20240710	110800	70454055	3000	3000	3000	3000	0
561	20240710	110700	70454055	3000	2995	3000	2995	422
562	20240710	110600	69190155	3000	3000	3000	3000	0
563	20240710	110500	69190155	3000	3000	3000	3000	5
564	20240710	110400	69175155	3000	3000	3000	3000	5
565	20240710	110300	69160155	3000	3000	3000	3000	128
566	20240710	110200	68776155	3000	3000	3000	3000	0
567	20240710	110100	68776155	3000	3000	3000	3000	0
568	20240710	110000	68776155	3000	3000	3000	3000	0
569	20240710	105900	68776155	3000	3000	3000	3000	0
570	20240710	105800	68776155	3000	3000	3000	3000	20
571	20240710	105700	68716155	3000	3000	3000	3000	200
572	20240710	105600	68116155	3000	3000	3000	3000	10
573	20240710	105500	68086155	2995	2995	2995	2995	1
574	20240710	105400	68083160	2995	2995	2995	2995	19
575	20240710	105300	68026255	3000	2995	3000	2995	213
576	20240710	105200	67388265	2995	2995	2995	2995	30
577	20240710	105100	67298415	2990	2995	2995	2990	54
578	20240710	105000	67136935	2995	2995	2995	2995	0
579	20240710	104900	67136935	2995	2990	2995	2990	27
580	20240710	104800	67056200	2990	2990	2990	2990	30
581	20240710	104700	66966500	2995	2995	2995	2995	340
582	20240710	104600	65948200	2995	2995	2995	2995	3
583	20240710	104500	65939215	2995	2995	2995	2995	0
584	20240710	104400	65939215	2995	2995	2995	2995	2
585	20240710	104300	65933225	2990	2990	2990	2990	32
586	20240710	104200	65837545	2995	2995	2995	2995	0
587	20240710	104100	65837545	2995	2995	2995	2995	32
588	20240710	104000	65741705	2995	2995	2995	2995	0
589	20240710	103900	65741705	2995	2995	2995	2995	33
590	20240710	103800	65642870	2990	2995	2995	2990	552
591	20240710	103700	63992380	2995	2995	2995	2995	20
592	20240710	103600	63932480	2995	2995	2995	2995	24
593	20240710	103500	63860600	2995	2995	2995	2995	0
594	20240710	103400	63860600	2995	2995	2995	2995	1
595	20240710	103300	63857605	2990	2990	2990	2990	0
596	20240710	103200	63857605	2990	2995	2995	2990	44
597	20240710	103100	63725880	3000	3000	3000	3000	0
598	20240710	103000	63725880	3000	3000	3000	3000	0
599	20240710	102900	63725880	3000	3000	3000	3000	34
600	20240710	102800	63623880	3000	3000	3000	3000	0
601	20240710	102700	63623880	3000	3000	3000	3000	0
602	20240710	102600	63623880	3000	3000	3000	3000	0
603	20240710	102500	63623880	3000	3000	3000	3000	3
604	20240710	102400	63614880	3000	3000	3000	3000	0
605	20240710	102300	63614880	3000	3000	3000	3000	1
606	20240710	102200	63611880	3000	3000	3000	3000	0
607	20240710	102100	63611880	3000	3000	3000	3000	0
608	20240710	102000	63611880	3000	2995	3000	2995	270
609	20240710	101900	62803220	2995	2995	2995	2995	0
610	20240710	101800	62803220	2995	2995	2995	2995	93
611	20240710	101700	62524685	2995	2995	2995	2995	734
612	20240710	101600	60326355	2995	2995	2995	2995	100
613	20240710	101500	60026855	2995	2995	2995	2995	0
614	20240710	101400	60026855	2995	2995	2995	2995	1
615	20240710	101300	60023860	2995	2995	2995	2995	5
616	20240710	101200	60008885	2995	2995	2995	2995	3531
617	20240710	101100	49433540	2995	2995	2995	2995	0
618	20240710	101000	49433540	2995	2995	2995	2995	22
619	20240710	100900	49367650	2995	2995	2995	2995	34
620	20240710	100800	49265820	2995	2995	2995	2995	1
621	20240710	100700	49262825	2990	2990	2995	2990	7225
622	20240710	100600	27660055	2995	2995	2995	2995	3
623	20240710	100500	27651070	2995	2995	2995	2995	4
624	20240710	100400	27639090	2995	2995	2995	2995	1
625	20240710	100300	27636095	2995	2995	2995	2995	103
626	20240710	100200	27327610	2995	2995	2995	2990	282
627	20240710	100100	26483050	2995	2995	2995	2995	1
628	20240710	100000	26480055	2995	2995	2995	2995	7
629	20240710	095900	26459090	2995	2995	2995	2995	0
630	20240710	095800	26459090	2995	2995	2995	2995	0
631	20240710	095700	26459090	2995	2995	2995	2995	0
632	20240710	095600	26459090	2995	2995	2995	2995	21
633	20240710	095500	26396195	2995	2995	2995	2995	481
634	20240710	095400	24955600	2995	2995	2995	2995	0
635	20240710	095300	24955600	2995	2995	2995	2995	15
636	20240710	095200	24910675	2995	2995	2995	2995	20
637	20240710	095100	24850775	2995	2995	2995	2995	12
638	20240710	095000	24814835	2995	2995	2995	2995	83
639	20240710	094900	24566250	2995	2995	2995	2995	23
640	20240710	094800	24497365	2995	2995	2995	2995	62
641	20240710	094700	24311675	2995	2995	2995	2995	5
642	20240710	094600	24296700	2995	2995	2995	2995	2
643	20240710	094500	24290710	2995	2995	2995	2995	66
644	20240710	094400	24093040	2995	2995	2995	2995	28
645	20240710	094300	24009180	2995	2995	2995	2995	6
646	20240710	094200	23991210	2995	2995	2995	2995	1
647	20240710	094100	23988215	2995	2995	2995	2995	16
648	20240710	094000	23940295	2995	2995	2995	2995	1679
649	20240710	093900	18911690	2995	2995	2995	2995	8
650	20240710	093800	18887730	2995	2995	2995	2995	13
651	20240710	093700	18848795	2995	2995	2995	2995	25
652	20240710	093600	18773920	2995	2995	2995	2995	839
653	20240710	093500	16261115	2995	2995	2995	2995	0
654	20240710	093400	16261115	2995	2995	2995	2995	2
655	20240710	093300	16255125	2995	2995	2995	2995	1
656	20240710	093200	16252130	2990	2990	2990	2990	0
657	20240710	093100	16252130	2990	2990	2990	2990	0
658	20240710	093000	16252130	2990	2990	2990	2990	0
659	20240710	092900	16252130	2990	2995	2995	2990	7
660	20240710	092800	16231180	2995	2995	2995	2995	1
661	20240710	092700	16228185	2990	2990	2990	2990	64
662	20240710	092600	16036825	2990	2990	2990	2990	0
663	20240710	092500	16036825	2990	2995	2995	2990	23
664	20240710	092400	15967990	2995	2995	2995	2995	0
665	20240710	092300	15967990	2995	2995	2995	2995	5
666	20240710	092200	15953015	2995	2995	2995	2995	6
667	20240710	092100	15935045	2995	2995	2995	2995	108
668	20240710	092000	15611585	2995	2995	2995	2995	12
669	20240710	091900	15575645	2995	2995	2995	2995	0
670	20240710	091800	15575645	2995	2995	2995	2995	1
671	20240710	091700	15572650	2990	2995	2995	2990	600
672	20240710	091600	13778150	2995	2995	2995	2995	2
673	20240710	091500	13772160	2995	2995	2995	2995	8
674	20240710	091400	13748200	2995	2990	2995	2990	30
675	20240710	091300	13658455	2995	2990	2995	2990	185
676	20240710	091200	13105295	2990	2990	2990	2990	432
677	20240710	091100	11813615	2990	2990	2990	2990	385
678	20240710	091000	10662465	2990	2990	2990	2990	0
679	20240710	090900	10662465	2990	2990	2990	2990	4
680	20240710	090800	10650505	2990	2995	2995	2990	114
681	20240710	090700	10309375	2995	2995	2995	2995	70
682	20240710	090600	10099725	2995	2995	2995	2995	17
683	20240710	090500	10048810	2995	2995	2995	2990	2508
684	20240710	090400	2549600	2995	2995	2995	2995	106
685	20240710	090300	2232130	2995	2995	2995	2990	94
686	20240710	090200	1950850	2995	2995	2995	2995	0
687	20240710	090100	1950850	2995	2995	2995	2995	396
688	20240710	090000	764830	2995	3000	3000	2995	255