KissMeData/352700/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	211300	108762550	2990	2990	2990	2990	2693
3	20240723	211200	108762550	2990	2990	2990	2990	0
4	20240723	211100	108762550	2990	2990	2990	2990	0
5	20240723	211000	108762550	2990	2990	2990	2990	0
6	20240723	210900	108762550	2990	2990	2990	2990	0
7	20240723	210800	108762550	2990	2990	2990	2990	0
8	20240723	210700	108762550	2990	2990	2990	2990	0
9	20240723	210600	108762550	2990	2990	2990	2990	0
10	20240723	210500	108762550	2990	2990	2990	2990	0
11	20240723	210400	108762550	2990	2990	2990	2990	0
12	20240723	210300	108762550	2990	2990	2990	2990	0
13	20240723	210200	108762550	2990	2990	2990	2990	0
14	20240723	210100	108762550	2990	2990	2990	2990	0
15	20240723	210000	108762550	2990	2990	2990	2990	0
16	20240723	205900	108762550	2990	2990	2990	2990	0
17	20240723	205800	108762550	2990	2990	2990	2990	0
18	20240723	205700	108762550	2990	2990	2990	2990	0
19	20240723	205600	108762550	2990	2990	2990	2990	0
20	20240723	205500	108762550	2990	2990	2990	2990	0
21	20240723	205400	108762550	2990	2990	2990	2990	0
22	20240723	205300	108762550	2990	2990	2990	2990	0
23	20240723	205200	108762550	2990	2990	2990	2990	0
24	20240723	205100	108762550	2990	2990	2990	2990	0
25	20240723	205000	108762550	2990	2990	2990	2990	0
26	20240723	204900	108762550	2990	2990	2990	2990	0
27	20240723	204800	108762550	2990	2990	2990	2990	0
28	20240723	204700	108762550	2990	2990	2990	2990	0
29	20240723	204600	108762550	2990	2990	2990	2990	0
30	20240723	204500	108762550	2990	2990	2990	2990	0
31	20240723	204400	108762550	2990	2990	2990	2990	0
32	20240723	204300	108762550	2990	2990	2990	2990	2693
33	20240723	204200	108762550	2990	2990	2990	2990	0
34	20240723	204100	108762550	2990	2990	2990	2990	0
35	20240723	204000	108762550	2990	2990	2990	2990	0
36	20240723	203900	108762550	2990	2990	2990	2990	0
37	20240723	203800	108762550	2990	2990	2990	2990	0
38	20240723	203700	108762550	2990	2990	2990	2990	0
39	20240723	203600	108762550	2990	2990	2990	2990	0
40	20240723	203500	108762550	2990	2990	2990	2990	0
41	20240723	203400	108762550	2990	2990	2990	2990	0
42	20240723	203300	108762550	2990	2990	2990	2990	0
43	20240723	203200	108762550	2990	2990	2990	2990	0
44	20240723	203100	108762550	2990	2990	2990	2990	0
45	20240723	203000	108762550	2990	2990	2990	2990	0
46	20240723	202900	108762550	2990	2990	2990	2990	0
47	20240723	202800	108762550	2990	2990	2990	2990	0
48	20240723	202700	108762550	2990	2990	2990	2990	0
49	20240723	202600	108762550	2990	2990	2990	2990	0
50	20240723	202500	108762550	2990	2990	2990	2990	0
51	20240723	202400	108762550	2990	2990	2990	2990	0
52	20240723	202300	108762550	2990	2990	2990	2990	0
53	20240723	202200	108762550	2990	2990	2990	2990	0
54	20240723	202100	108762550	2990	2990	2990	2990	0
55	20240723	202000	108762550	2990	2990	2990	2990	0
56	20240723	201900	108762550	2990	2990	2990	2990	0
57	20240723	201800	108762550	2990	2990	2990	2990	0
58	20240723	201700	108762550	2990	2990	2990	2990	0
59	20240723	201600	108762550	2990	2990	2990	2990	0
60	20240723	201500	108762550	2990	2990	2990	2990	0
61	20240723	201400	108762550	2990	2990	2990	2990	0
62	20240723	201300	108762550	2990	2990	2990	2990	2693
63	20240723	201200	108762550	2990	2990	2990	2990	0
64	20240723	201100	108762550	2990	2990	2990	2990	0
65	20240723	201000	108762550	2990	2990	2990	2990	0
66	20240723	200900	108762550	2990	2990	2990	2990	0
67	20240723	200800	108762550	2990	2990	2990	2990	0
68	20240723	200700	108762550	2990	2990	2990	2990	0
69	20240723	200600	108762550	2990	2990	2990	2990	0
70	20240723	200500	108762550	2990	2990	2990	2990	0
71	20240723	200400	108762550	2990	2990	2990	2990	0
72	20240723	200300	108762550	2990	2990	2990	2990	0
73	20240723	200200	108762550	2990	2990	2990	2990	0
74	20240723	200100	108762550	2990	2990	2990	2990	0
75	20240723	200000	108762550	2990	2990	2990	2990	0
76	20240723	195900	108762550	2990	2990	2990	2990	0
77	20240723	195800	108762550	2990	2990	2990	2990	0
78	20240723	195700	108762550	2990	2990	2990	2990	0
79	20240723	195600	108762550	2990	2990	2990	2990	0
80	20240723	195500	108762550	2990	2990	2990	2990	0
81	20240723	195400	108762550	2990	2990	2990	2990	0
82	20240723	195300	108762550	2990	2990	2990	2990	0
83	20240723	195200	108762550	2990	2990	2990	2990	0
84	20240723	195100	108762550	2990	2990	2990	2990	0
85	20240723	195000	108762550	2990	2990	2990	2990	0
86	20240723	194900	108762550	2990	2990	2990	2990	0
87	20240723	194800	108762550	2990	2990	2990	2990	0
88	20240723	194700	108762550	2990	2990	2990	2990	0
89	20240723	194600	108762550	2990	2990	2990	2990	0
90	20240723	194500	108762550	2990	2990	2990	2990	0
91	20240723	194400	108762550	2990	2990	2990	2990	0
92	20240723	194300	108762550	2990	2990	2990	2990	2693
93	20240723	194200	108762550	2990	2990	2990	2990	0
94	20240723	194100	108762550	2990	2990	2990	2990	0
95	20240723	194000	108762550	2990	2990	2990	2990	0
96	20240723	193900	108762550	2990	2990	2990	2990	0
97	20240723	193800	108762550	2990	2990	2990	2990	0
98	20240723	193700	108762550	2990	2990	2990	2990	0
99	20240723	193600	108762550	2990	2990	2990	2990	0
100	20240723	193500	108762550	2990	2990	2990	2990	0
101	20240723	193400	108762550	2990	2990	2990	2990	0
102	20240723	193300	108762550	2990	2990	2990	2990	0
103	20240723	193200	108762550	2990	2990	2990	2990	0
104	20240723	193100	108762550	2990	2990	2990	2990	0
105	20240723	193000	108762550	2990	2990	2990	2990	0
106	20240723	192900	108762550	2990	2990	2990	2990	0
107	20240723	192800	108762550	2990	2990	2990	2990	0
108	20240723	192700	108762550	2990	2990	2990	2990	0
109	20240723	192600	108762550	2990	2990	2990	2990	0
110	20240723	192500	108762550	2990	2990	2990	2990	0
111	20240723	192400	108762550	2990	2990	2990	2990	0
112	20240723	192300	108762550	2990	2990	2990	2990	0
113	20240723	192200	108762550	2990	2990	2990	2990	0
114	20240723	192100	108762550	2990	2990	2990	2990	0
115	20240723	192000	108762550	2990	2990	2990	2990	0
116	20240723	191900	108762550	2990	2990	2990	2990	0
117	20240723	191800	108762550	2990	2990	2990	2990	0
118	20240723	191700	108762550	2990	2990	2990	2990	0
119	20240723	191600	108762550	2990	2990	2990	2990	0
120	20240723	191500	108762550	2990	2990	2990	2990	0
121	20240723	191400	108762550	2990	2990	2990	2990	0
122	20240723	191300	108762550	2990	2990	2990	2990	2693
123	20240723	191200	108762550	2990	2990	2990	2990	0
124	20240723	191100	108762550	2990	2990	2990	2990	0
125	20240723	191000	108762550	2990	2990	2990	2990	0
126	20240723	190900	108762550	2990	2990	2990	2990	0
127	20240723	190800	108762550	2990	2990	2990	2990	0
128	20240723	190700	108762550	2990	2990	2990	2990	0
129	20240723	190600	108762550	2990	2990	2990	2990	0
130	20240723	190500	108762550	2990	2990	2990	2990	0
131	20240723	190400	108762550	2990	2990	2990	2990	0
132	20240723	190300	108762550	2990	2990	2990	2990	0
133	20240723	190200	108762550	2990	2990	2990	2990	0
134	20240723	190100	108762550	2990	2990	2990	2990	0
135	20240723	190000	108762550	2990	2990	2990	2990	0
136	20240723	185900	108762550	2990	2990	2990	2990	0
137	20240723	185800	108762550	2990	2990	2990	2990	0
138	20240723	185700	108762550	2990	2990	2990	2990	0
139	20240723	185600	108762550	2990	2990	2990	2990	0
140	20240723	185500	108762550	2990	2990	2990	2990	0
141	20240723	185400	108762550	2990	2990	2990	2990	0
142	20240723	185300	108762550	2990	2990	2990	2990	0
143	20240723	185200	108762550	2990	2990	2990	2990	0
144	20240723	185100	108762550	2990	2990	2990	2990	0
145	20240723	185000	108762550	2990	2990	2990	2990	0
146	20240723	184900	108762550	2990	2990	2990	2990	0
147	20240723	184800	108762550	2990	2990	2990	2990	0
148	20240723	184700	108762550	2990	2990	2990	2990	0
149	20240723	184600	108762550	2990	2990	2990	2990	0
150	20240723	184500	108762550	2990	2990	2990	2990	0
151	20240723	184400	108762550	2990	2990	2990	2990	0
152	20240723	184300	108762550	2990	2990	2990	2990	2693
153	20240723	184200	108762550	2990	2990	2990	2990	0
154	20240723	184100	108762550	2990	2990	2990	2990	0
155	20240723	184000	108762550	2990	2990	2990	2990	0
156	20240723	183900	108762550	2990	2990	2990	2990	0
157	20240723	183800	108762550	2990	2990	2990	2990	0
158	20240723	183700	108762550	2990	2990	2990	2990	0
159	20240723	183600	108762550	2990	2990	2990	2990	0
160	20240723	183500	108762550	2990	2990	2990	2990	0
161	20240723	183400	108762550	2990	2990	2990	2990	0
162	20240723	183300	108762550	2990	2990	2990	2990	0
163	20240723	183200	108762550	2990	2990	2990	2990	0
164	20240723	183100	108762550	2990	2990	2990	2990	0
165	20240723	183000	108762550	2990	2990	2990	2990	0
166	20240723	182900	108762550	2990	2990	2990	2990	0
167	20240723	182800	108762550	2990	2990	2990	2990	0
168	20240723	182700	108762550	2990	2990	2990	2990	0
169	20240723	182600	108762550	2990	2990	2990	2990	0
170	20240723	182500	108762550	2990	2990	2990	2990	0
171	20240723	182400	108762550	2990	2990	2990	2990	0
172	20240723	182300	108762550	2990	2990	2990	2990	0
173	20240723	182200	108762550	2990	2990	2990	2990	0
174	20240723	182100	108762550	2990	2990	2990	2990	0
175	20240723	182000	108762550	2990	2990	2990	2990	0
176	20240723	181900	108762550	2990	2990	2990	2990	0
177	20240723	181800	108762550	2990	2990	2990	2990	0
178	20240723	181700	108762550	2990	2990	2990	2990	0
179	20240723	181600	108762550	2990	2990	2990	2990	0
180	20240723	181500	108762550	2990	2990	2990	2990	0
181	20240723	181400	108762550	2990	2990	2990	2990	0
182	20240723	181300	108762550	2990	2990	2990	2990	2693
183	20240723	181200	108762550	2990	2990	2990	2990	0
184	20240723	181100	108762550	2990	2990	2990	2990	0
185	20240723	181000	108762550	2990	2990	2990	2990	0
186	20240723	180900	108762550	2990	2990	2990	2990	0
187	20240723	180800	108762550	2990	2990	2990	2990	0
188	20240723	180700	108762550	2990	2990	2990	2990	0
189	20240723	180600	108762550	2990	2990	2990	2990	0
190	20240723	180500	108762550	2990	2990	2990	2990	0
191	20240723	180400	108762550	2990	2990	2990	2990	0
192	20240723	180300	108762550	2990	2990	2990	2990	0
193	20240723	180200	108762550	2990	2990	2990	2990	0
194	20240723	180100	108762550	2990	2990	2990	2990	0
195	20240723	180000	108762550	2990	2990	2990	2990	0
196	20240723	175900	108762550	2990	2990	2990	2990	0
197	20240723	175800	108762550	2990	2990	2990	2990	0
198	20240723	175700	108762550	2990	2990	2990	2990	0
199	20240723	175600	108762550	2990	2990	2990	2990	0
200	20240723	175500	108762550	2990	2990	2990	2990	0
201	20240723	175400	108762550	2990	2990	2990	2990	0
202	20240723	175300	108762550	2990	2990	2990	2990	0
203	20240723	175200	108762550	2990	2990	2990	2990	0
204	20240723	175100	108762550	2990	2990	2990	2990	0
205	20240723	175000	108762550	2990	2990	2990	2990	0
206	20240723	174900	108762550	2990	2990	2990	2990	0
207	20240723	174800	108762550	2990	2990	2990	2990	0
208	20240723	174700	108762550	2990	2990	2990	2990	0
209	20240723	174600	108762550	2990	2990	2990	2990	0
210	20240723	174500	108762550	2990	2990	2990	2990	0
211	20240723	174400	108762550	2990	2990	2990	2990	0
212	20240723	174300	108762550	2990	2990	2990	2990	2693
213	20240723	174200	108762550	2990	2990	2990	2990	0
214	20240723	174100	108762550	2990	2990	2990	2990	0
215	20240723	174000	108762550	2990	2990	2990	2990	0
216	20240723	173900	108762550	2990	2990	2990	2990	0
217	20240723	173800	108762550	2990	2990	2990	2990	0
218	20240723	173700	108762550	2990	2990	2990	2990	0
219	20240723	173600	108762550	2990	2990	2990	2990	0
220	20240723	173500	108762550	2990	2990	2990	2990	0
221	20240723	173400	108762550	2990	2990	2990	2990	0
222	20240723	173300	108762550	2990	2990	2990	2990	0
223	20240723	173200	108762550	2990	2990	2990	2990	0
224	20240723	173100	108762550	2990	2990	2990	2990	0
225	20240723	173000	108762550	2990	2990	2990	2990	0
226	20240723	172900	108762550	2990	2990	2990	2990	0
227	20240723	172800	108762550	2990	2990	2990	2990	0
228	20240723	172700	108762550	2990	2990	2990	2990	0
229	20240723	172600	108762550	2990	2990	2990	2990	0
230	20240723	172500	108762550	2990	2990	2990	2990	0
231	20240723	172400	108762550	2990	2990	2990	2990	0
232	20240723	172300	108762550	2990	2990	2990	2990	0
233	20240723	172200	108762550	2990	2990	2990	2990	0
234	20240723	172100	108762550	2990	2990	2990	2990	0
235	20240723	172000	108762550	2990	2990	2990	2990	0
236	20240723	171900	108762550	2990	2990	2990	2990	0
237	20240723	171800	108762550	2990	2990	2990	2990	0
238	20240723	171700	108762550	2990	2990	2990	2990	0
239	20240723	171600	108762550	2990	2990	2990	2990	0
240	20240723	171500	108762550	2990	2990	2990	2990	0
241	20240723	171400	108762550	2990	2990	2990	2990	0
242	20240723	171300	108762550	2990	2990	2990	2990	2693
243	20240723	171200	108762550	2990	2990	2990	2990	0
244	20240723	171100	108762550	2990	2990	2990	2990	0
245	20240723	171000	108762550	2990	2990	2990	2990	0
246	20240723	170900	108762550	2990	2990	2990	2990	0
247	20240723	170800	108762550	2990	2990	2990	2990	0
248	20240723	170700	108762550	2990	2990	2990	2990	0
249	20240723	170600	108762550	2990	2990	2990	2990	0
250	20240723	170500	108762550	2990	2990	2990	2990	0
251	20240723	170400	108762550	2990	2990	2990	2990	0
252	20240723	170300	108762550	2990	2990	2990	2990	0
253	20240723	170200	108762550	2990	2990	2990	2990	0
254	20240723	170100	108762550	2990	2990	2990	2990	0
255	20240723	170000	108762550	2990	2990	2990	2990	0
256	20240723	165900	108762550	2990	2990	2990	2990	0
257	20240723	165800	108762550	2990	2990	2990	2990	0
258	20240723	165700	108762550	2990	2990	2990	2990	0
259	20240723	165600	108762550	2990	2990	2990	2990	0
260	20240723	165500	108762550	2990	2990	2990	2990	0
261	20240723	165400	108762550	2990	2990	2990	2990	0
262	20240723	165300	108762550	2990	2990	2990	2990	0
263	20240723	165200	108762550	2990	2990	2990	2990	0
264	20240723	165100	108762550	2990	2990	2990	2990	0
265	20240723	165000	108762550	2990	2990	2990	2990	0
266	20240723	164900	108762550	2990	2990	2990	2990	0
267	20240723	164800	108762550	2990	2990	2990	2990	0
268	20240723	164700	108762550	2990	2990	2990	2990	0
269	20240723	164600	108762550	2990	2990	2990	2990	0
270	20240723	164500	108762550	2990	2990	2990	2990	0
271	20240723	164400	108762550	2990	2990	2990	2990	0
272	20240723	164300	108762550	2990	2990	2990	2990	2693
273	20240723	164200	108762550	2990	2990	2990	2990	0
274	20240723	164100	108762550	2990	2990	2990	2990	0
275	20240723	164000	108762550	2990	2990	2990	2990	0
276	20240723	163900	108762550	2990	2990	2990	2990	0
277	20240723	163800	108762550	2990	2990	2990	2990	0
278	20240723	163700	108762550	2990	2990	2990	2990	0
279	20240723	163600	108762550	2990	2990	2990	2990	0
280	20240723	163500	108762550	2990	2990	2990	2990	0
281	20240723	163400	108762550	2990	2990	2990	2990	0
282	20240723	163300	108762550	2990	2990	2990	2990	0
283	20240723	163200	108762550	2990	2990	2990	2990	0
284	20240723	163100	108762550	2990	2990	2990	2990	0
285	20240723	163000	108762550	2990	2990	2990	2990	0
286	20240723	162900	108762550	2990	2990	2990	2990	0
287	20240723	162800	108762550	2990	2990	2990	2990	0
288	20240723	162700	108762550	2990	2990	2990	2990	0
289	20240723	162600	108762550	2990	2990	2990	2990	0
290	20240723	162500	108762550	2990	2990	2990	2990	0
291	20240723	162400	108762550	2990	2990	2990	2990	0
292	20240723	162300	108762550	2990	2990	2990	2990	0
293	20240723	162200	108762550	2990	2990	2990	2990	0
294	20240723	162100	108762550	2990	2990	2990	2990	0
295	20240723	162000	108762550	2990	2990	2990	2990	0
296	20240723	161900	108762550	2990	2990	2990	2990	0
297	20240723	161800	108762550	2990	2990	2990	2990	0
298	20240723	161700	108762550	2990	2990	2990	2990	0
299	20240723	161600	108762550	2990	2990	2990	2990	0
300	20240723	161500	108762550	2990	2990	2990	2990	0
301	20240723	161400	108762550	2990	2990	2990	2990	0
302	20240723	161300	108762550	2990	2990	2990	2990	2693
303	20240723	161200	108762550	2990	2990	2990	2990	0
304	20240723	161100	108762550	2990	2990	2990	2990	0
305	20240723	161000	108762550	2990	2990	2990	2990	0
306	20240723	160900	108762550	2990	2990	2990	2990	0
307	20240723	160800	108762550	2990	2990	2990	2990	0
308	20240723	160700	108762550	2990	2990	2990	2990	0
309	20240723	160600	108762550	2990	2990	2990	2990	0
310	20240723	160500	108762550	2990	2990	2990	2990	0
311	20240723	160400	108762550	2990	2990	2990	2990	0
312	20240723	160300	108762550	2990	2990	2990	2990	0
313	20240723	160200	108762550	2990	2990	2990	2990	0
314	20240723	160100	108762550	2990	2990	2990	2990	0
315	20240723	160000	108762550	2990	2990	2990	2990	0
316	20240723	155900	108762550	2990	2990	2990	2990	0
317	20240723	155800	108762550	2990	2990	2990	2990	0
318	20240723	155700	108762550	2990	2990	2990	2990	0
319	20240723	155600	108762550	2990	2990	2990	2990	0
320	20240723	155500	108762550	2990	2990	2990	2990	0
321	20240723	155400	108762550	2990	2990	2990	2990	0
322	20240723	155300	108762550	2990	2990	2990	2990	0
323	20240723	155200	108762550	2990	2990	2990	2990	0
324	20240723	155100	108762550	2990	2990	2990	2990	0
325	20240723	155000	108762550	2990	2990	2990	2990	0
326	20240723	154900	108762550	2990	2990	2990	2990	0
327	20240723	154800	108762550	2990	2990	2990	2990	0
328	20240723	154700	108762550	2990	2990	2990	2990	0
329	20240723	154600	108762550	2990	2990	2990	2990	0
330	20240723	154500	108762550	2990	2990	2990	2990	0
331	20240723	154400	108762550	2990	2990	2990	2990	0
332	20240723	154300	108762550	2990	2990	2990	2990	2693
333	20240723	154200	108762550	2990	2990	2990	2990	0
334	20240723	154100	108762550	2990	2990	2990	2990	0
335	20240723	154000	108762550	2990	2990	2990	2990	0
336	20240723	153900	108762550	2990	2990	2990	2990	0
337	20240723	153800	108762550	2990	2990	2990	2990	0
338	20240723	153700	108762550	2990	2990	2990	2990	0
339	20240723	153600	108762550	2990	2990	2990	2990	0
340	20240723	153500	108762550	2990	2990	2990	2990	0
341	20240723	153400	108762550	2990	2990	2990	2990	0
342	20240723	153300	108762550	2990	2990	2990	2990	0
343	20240723	153200	108762550	2990	2990	2990	2990	0
344	20240723	153100	108762550	2990	2990	2990	2990	0
345	20240723	153000	108762550	2990	2990	2990	2990	2693
346	20240723	152900	100710480	2990	2990	2990	2990	0
347	20240723	152800	100710480	2990	2990	2990	2990	0
348	20240723	152700	100710480	2990	2990	2990	2990	0
349	20240723	152600	100710480	2990	2990	2990	2990	0
350	20240723	152500	100710480	2990	2990	2990	2990	0
351	20240723	152400	100710480	2990	2990	2990	2990	0
352	20240723	152300	100710480	2990	2990	2990	2990	0
353	20240723	152200	100710480	2990	2990	2990	2990	0
354	20240723	152100	100710480	2990	2990	2990	2990	0
355	20240723	152000	100710480	2990	2990	2990	2990	0
356	20240723	151900	100710480	2990	2975	2990	2975	108
357	20240723	151800	100388430	2990	2990	2990	2990	30
358	20240723	151700	100298730	2975	2975	2975	2975	2
359	20240723	151600	100292780	2975	2990	2990	2975	595
360	20240723	151500	98519860	2995	2995	2995	2995	0
361	20240723	151400	98519860	2995	2995	2995	2995	0
362	20240723	151300	98519860	2995	2995	2995	2995	0
363	20240723	151200	98519860	2995	2995	2995	2995	3
364	20240723	151100	98510875	2995	2995	2995	2995	0
365	20240723	151000	98510875	2995	2995	2995	2995	8
366	20240723	150900	98486915	2990	2990	2990	2990	186
367	20240723	150800	97930775	2990	2990	2990	2990	335
368	20240723	150700	96929125	2990	2980	2990	2980	5
369	20240723	150600	96914185	2980	2980	2980	2980	0
370	20240723	150500	96914185	2980	2980	2980	2980	0
371	20240723	150400	96914185	2980	2980	2980	2980	0
372	20240723	150300	96914185	2980	2980	2980	2980	3
373	20240723	150200	96905245	2990	2980	2990	2980	22
374	20240723	150100	96839645	2980	2980	2980	2980	1
375	20240723	150000	96836665	2980	2980	2980	2980	9
376	20240723	145900	96809845	2975	2980	2990	2975	326
377	20240723	145800	95835625	2990	2990	2990	2990	0
378	20240723	145700	95835625	2990	2985	2990	2985	250
379	20240723	145600	95089360	2985	2985	2985	2985	0
380	20240723	145500	95089360	2985	2985	2985	2985	0
381	20240723	145400	95089360	2985	2985	2985	2985	0
382	20240723	145300	95089360	2985	2980	2985	2980	1377
383	20240723	145200	90979045	2985	2980	2985	2980	25
384	20240723	145100	90904520	2985	2985	2985	2985	0
385	20240723	145000	90904520	2985	2975	2985	2975	43
386	20240723	144900	90776275	2985	2985	2985	2985	0
387	20240723	144800	90776275	2985	2985	2985	2985	0
388	20240723	144700	90776275	2985	2975	2985	2975	110
389	20240723	144600	90449005	2985	2975	2985	2975	4
390	20240723	144500	90437085	2965	2975	2975	2965	50
391	20240723	144400	90288815	2985	2980	2985	2980	315
392	20240723	144300	89350110	2975	2975	2975	2975	3
393	20240723	144200	89341185	2980	2975	2980	2975	22
394	20240723	144100	89275725	2975	2975	2975	2975	1
395	20240723	144000	89272750	2980	2975	2980	2975	967
396	20240723	143900	86395920	2975	2975	2975	2975	0
397	20240723	143800	86395920	2975	2975	2975	2975	0
398	20240723	143700	86395920	2975	2975	2975	2975	120
399	20240723	143600	86038920	2975	2975	2975	2975	0
400	20240723	143500	86038920	2975	2975	2975	2975	0
401	20240723	143400	86038920	2975	2975	2975	2975	0
402	20240723	143300	86038920	2975	2975	2975	2975	5
403	20240723	143200	86024045	2975	2975	2975	2975	42
404	20240723	143100	85899095	2975	2975	2975	2975	1
405	20240723	143000	85896120	2975	2975	2975	2975	9
406	20240723	142900	85869345	2980	2980	2980	2980	0
407	20240723	142800	85869345	2980	2980	2980	2980	0
408	20240723	142700	85869345	2980	2975	2980	2975	183
409	20240723	142600	85324020	2980	2975	2980	2975	55
410	20240723	142500	85160355	2975	2975	2975	2975	0
411	20240723	142400	85160355	2975	2975	2975	2975	0
412	20240723	142300	85160355	2975	2975	2975	2975	5
413	20240723	142200	85145480	2980	2970	2980	2970	5
414	20240723	142100	85130590	2970	2970	2970	2970	0
415	20240723	142000	85130590	2970	2970	2975	2970	19
416	20240723	141900	85074075	2980	2980	2980	2980	0
417	20240723	141800	85074075	2980	2980	2980	2980	0
418	20240723	141700	85074075	2980	2980	2980	2980	108
419	20240723	141600	84752235	2980	2980	2980	2980	1
420	20240723	141500	84749255	2980	2980	2980	2980	0
421	20240723	141400	84749255	2980	2980	2980	2980	0
422	20240723	141300	84749255	2980	2980	2980	2980	6
423	20240723	141200	84731375	2980	2980	2980	2980	22
424	20240723	141100	84665815	2980	2980	2980	2980	1
425	20240723	141000	84662835	2975	2975	2975	2975	1
426	20240723	140900	84659860	2980	2980	2980	2980	0
427	20240723	140800	84659860	2980	2980	2980	2980	0
428	20240723	140700	84659860	2980	2975	2980	2970	978
429	20240723	140600	81753175	2975	2975	2975	2975	5
430	20240723	140500	81738300	2975	2975	2975	2975	30
431	20240723	140400	81649050	2975	2975	2975	2975	0
432	20240723	140300	81649050	2975	2975	2975	2975	3
433	20240723	140200	81640125	2975	2975	2975	2975	18
434	20240723	140100	81586575	2975	2975	2975	2975	1
435	20240723	140000	81583600	2975	2975	2975	2975	9
436	20240723	135900	81556825	2970	2970	2970	2970	0
437	20240723	135800	81556825	2970	2970	2970	2970	0
438	20240723	135700	81556825	2970	2970	2970	2970	0
439	20240723	135600	81556825	2970	2970	2970	2970	0
440	20240723	135500	81556825	2970	2970	2970	2970	4
441	20240723	135400	81544945	2975	2975	2975	2975	4
442	20240723	135300	81533045	2965	2975	2975	2965	155
443	20240723	135200	81073310	2980	2970	2980	2970	7
444	20240723	135100	81052470	2980	2970	2980	2970	3
445	20240723	135000	81043540	2970	2980	2980	2970	19
446	20240723	134900	80986960	2970	2970	2980	2970	15
447	20240723	134800	80942345	2965	2970	2970	2965	169
448	20240723	134700	80441255	2980	2985	2985	2980	483
449	20240723	134600	79000775	2985	2985	2985	2985	371
450	20240723	134500	77893340	2980	2980	2980	2980	13
451	20240723	134400	77854600	2985	2985	2985	2985	5
452	20240723	134300	77839675	2985	2980	2985	2980	76
453	20240723	134200	77612900	2985	2980	2985	2980	22
454	20240723	134100	77547320	2980	2980	2980	2980	1
455	20240723	134000	77544340	2980	2980	2980	2980	10
456	20240723	133900	77514540	2985	2985	2985	2985	0
457	20240723	133800	77514540	2985	2985	2985	2985	0
458	20240723	133700	77514540	2985	2980	2985	2980	120
459	20240723	133600	77156350	2985	2980	2985	2980	169
460	20240723	133500	76651900	2985	2980	2985	2980	47
461	20240723	133400	76511725	2980	2980	2980	2980	1
462	20240723	133300	76508745	2980	2980	2980	2980	4
463	20240723	133200	76496825	2980	2980	2980	2980	20
464	20240723	133100	76437225	2980	2980	2980	2980	99
465	20240723	133000	76142205	2980	2980	2980	2975	29
466	20240723	132900	76055835	2980	2980	2980	2980	0
467	20240723	132800	76055835	2980	2980	2980	2980	0
468	20240723	132700	76055835	2980	2980	2980	2980	132
469	20240723	132600	75662475	2980	2980	2980	2980	143
470	20240723	132500	75236335	2980	2980	2980	2980	12
471	20240723	132400	75200575	2985	2985	2985	2985	0
472	20240723	132300	75200575	2985	2980	2985	2980	22
473	20240723	132200	75134970	2985	2985	2985	2985	20
474	20240723	132100	75075270	2985	2985	2985	2985	38
475	20240723	132000	74961840	2980	2980	2980	2980	1
476	20240723	131900	74958860	2980	2975	2980	2975	22
477	20240723	131800	74893375	2975	2975	2975	2975	5
478	20240723	131700	74878500	2975	2975	2975	2975	10
479	20240723	131600	74848750	2975	2975	2975	2975	180
480	20240723	131500	74313250	2975	2975	2975	2975	36
481	20240723	131400	74206150	2970	2975	2990	2970	789
482	20240723	131300	71859330	2975	2975	2985	2975	25
483	20240723	131200	71784925	2975	2975	2975	2975	20
484	20240723	131100	71725425	2975	2975	2975	2975	0
485	20240723	131000	71725425	2975	2995	2995	2970	688
486	20240723	130900	69674940	3000	2965	3000	2965	4145
487	20240723	130800	57345635	2965	2955	2965	2955	1000
488	20240723	130700	54387640	2955	2955	2955	2955	439
489	20240723	130600	53090395	2950	2950	2950	2950	0
490	20240723	130500	53090395	2950	2950	2950	2950	2
491	20240723	130400	53084495	2955	2955	2955	2955	0
492	20240723	130300	53084495	2955	2955	2955	2955	4
493	20240723	130200	53072675	2955	2955	2955	2955	22
494	20240723	130100	53007665	2955	2955	2955	2955	1
495	20240723	130000	53004710	2955	2955	2955	2955	11
496	20240723	125900	52972205	2955	2955	2955	2955	0
497	20240723	125800	52972205	2955	2950	2955	2950	380
498	20240723	125700	51850010	2950	2950	2950	2950	132
499	20240723	125600	51460610	2950	2950	2950	2950	150
500	20240723	125500	51018110	2950	2950	2950	2950	20
501	20240723	125400	50959110	2950	2950	2950	2950	0
502	20240723	125300	50959110	2950	2950	2950	2950	6
503	20240723	125200	50941410	2950	2950	2950	2950	18
504	20240723	125100	50888310	2950	2950	2950	2950	1
505	20240723	125000	50885360	2950	2950	2950	2950	9
506	20240723	124900	50858810	2945	2945	2945	2945	0
507	20240723	124800	50858810	2945	2945	2945	2945	0
508	20240723	124700	50858810	2945	2945	2945	2945	77
509	20240723	124600	50632045	2945	2945	2945	2945	150
510	20240723	124500	50190295	2945	2945	2945	2945	22
511	20240723	124400	50125505	2945	2945	2945	2945	0
512	20240723	124300	50125505	2945	2945	2945	2945	6
513	20240723	124200	50107835	2945	2945	2945	2945	22
514	20240723	124100	50043045	2945	2945	2945	2945	1
515	20240723	124000	50040100	2945	2945	2945	2945	9
516	20240723	123900	50013595	2940	2940	2940	2940	1575
517	20240723	123800	45383095	2945	2945	2945	2945	0
518	20240723	123700	45383095	2945	2950	2950	2945	354
519	20240723	123600	44339965	2950	2950	2950	2950	150
520	20240723	123500	43897465	2950	2950	2950	2950	18
521	20240723	123400	43844365	2950	2950	2950	2950	0
522	20240723	123300	43844365	2950	2945	2950	2945	577
523	20240723	123200	42145080	2950	2950	2950	2950	18
524	20240723	123100	42091980	2950	2950	2950	2950	0
525	20240723	123000	42091980	2950	2950	2950	2950	10
526	20240723	122900	42062480	2950	2950	2950	2950	0
527	20240723	122800	42062480	2950	2950	2950	2950	0
528	20240723	122700	42062480	2950	2950	2950	2950	132
529	20240723	122600	41673080	2950	2950	2950	2950	165
530	20240723	122500	41186330	2950	2950	2950	2950	22
531	20240723	122400	41121430	2950	2950	2950	2950	0
532	20240723	122300	41121430	2950	2950	2950	2950	5
533	20240723	122200	41106680	2950	2950	2950	2950	20
534	20240723	122100	41047680	2950	2950	2950	2950	2
535	20240723	122000	41041780	2950	2950	2950	2950	10
536	20240723	121900	41012280	2945	2945	2945	2945	175
537	20240723	121800	40496905	2945	2945	2945	2945	0
538	20240723	121700	40496905	2945	2945	2945	2945	0
539	20240723	121600	40496905	2945	2945	2945	2945	58
540	20240723	121500	40326095	2945	2945	2945	2945	28
541	20240723	121400	40243635	2945	2945	2945	2945	10
542	20240723	121300	40214185	2945	2945	2945	2945	5
543	20240723	121200	40199460	2945	2945	2945	2945	30
544	20240723	121100	40111110	2945	2945	2945	2945	10
545	20240723	121000	40081660	2945	2945	2945	2945	10
546	20240723	120900	40052210	2945	2945	2945	2945	15
547	20240723	120800	40008035	2945	2945	2945	2945	0
548	20240723	120700	40008035	2945	2945	2945	2945	230
549	20240723	120600	39330685	2945	2945	2945	2945	104
550	20240723	120500	39024405	2945	2945	2945	2945	20
551	20240723	120400	38965505	2945	2945	2945	2945	0
552	20240723	120300	38965505	2945	2945	2945	2945	4
553	20240723	120200	38953725	2945	2945	2945	2945	20
554	20240723	120100	38894825	2945	2945	2945	2945	0
555	20240723	120000	38894825	2945	2945	2945	2945	9
556	20240723	115900	38868320	2940	2940	2940	2940	70
557	20240723	115800	38662520	2945	2945	2945	2945	0
558	20240723	115700	38662520	2945	2945	2945	2945	121
559	20240723	115600	38306175	2945	2945	2945	2945	150
560	20240723	115500	37864425	2945	2945	2945	2945	22
561	20240723	115400	37799635	2945	2945	2945	2945	0
562	20240723	115300	37799635	2945	2945	2945	2945	5
563	20240723	115200	37784910	2945	2945	2945	2945	22
564	20240723	115100	37720120	2945	2945	2945	2945	1
565	20240723	115000	37717175	2945	2945	2945	2945	9
566	20240723	114900	37690670	2945	2945	2945	2945	0
567	20240723	114800	37690670	2945	2945	2945	2945	0
568	20240723	114700	37690670	2945	2945	2945	2945	108
569	20240723	114600	37372610	2945	2945	2945	2945	150
570	20240723	114500	36930860	2945	2945	2945	2945	18
571	20240723	114400	36877850	2945	2945	2945	2945	0
572	20240723	114300	36877850	2945	2945	2945	2945	5
573	20240723	114200	36863125	2945	2945	2945	2945	20
574	20240723	114100	36804225	2945	2945	2945	2945	2
575	20240723	114000	36798335	2945	2945	2945	2945	10
576	20240723	113900	36768885	2940	2940	2940	2940	0
577	20240723	113800	36768885	2940	2940	2940	2940	0
578	20240723	113700	36768885	2940	2940	2940	2940	1000
579	20240723	113600	33828885	2945	2945	2945	2945	150
580	20240723	113500	33387135	2945	2945	2945	2945	22
581	20240723	113400	33322345	2945	2945	2945	2945	0
582	20240723	113300	33322345	2945	2945	2945	2945	4
583	20240723	113200	33310565	2945	2945	2945	2945	18
584	20240723	113100	33257555	2945	2945	2945	2945	0
585	20240723	113000	33257555	2945	2945	2945	2945	9
586	20240723	112900	33231050	2940	2940	2940	2940	0
587	20240723	112800	33231050	2940	2940	2940	2940	0
588	20240723	112700	33231050	2940	2940	2940	2940	0
589	20240723	112600	33231050	2940	2940	2940	2940	0
590	20240723	112500	33231050	2940	2940	2940	2940	181
591	20240723	112400	32698910	2940	2940	2940	2940	0
592	20240723	112300	32698910	2940	2935	2940	2935	11
593	20240723	112200	32666600	2940	2935	2940	2935	121
594	20240723	112100	32311355	2940	2940	2940	2940	2
595	20240723	112000	32305475	2935	2940	2940	2935	13
596	20240723	111900	32267260	2940	2940	2940	2940	0
597	20240723	111800	32267260	2940	2940	2940	2940	0
598	20240723	111700	32267260	2940	2940	2940	2940	132
599	20240723	111600	31879180	2940	2940	2940	2940	270
600	20240723	111500	31085380	2940	2940	2940	2940	18
601	20240723	111400	31032460	2940	2940	2940	2940	0
602	20240723	111300	31032460	2940	2940	2940	2940	4
603	20240723	111200	31020700	2940	2940	2940	2940	10
604	20240723	111100	30991300	2935	2935	2935	2935	0
605	20240723	111000	30991300	2935	2935	2935	2935	1
606	20240723	110900	30988365	2945	2945	2945	2945	0
607	20240723	110800	30988365	2945	2945	2945	2945	0
608	20240723	110700	30988365	2945	2945	2945	2945	0
609	20240723	110600	30988365	2945	2935	2945	2935	155
610	20240723	110500	30531910	2945	2945	2945	2945	0
611	20240723	110400	30531910	2945	2945	2945	2945	0
612	20240723	110300	30531910	2945	2935	2945	2935	728
613	20240723	110200	28391585	2940	2940	2940	2940	0
614	20240723	110100	28391585	2940	2940	2940	2940	0
615	20240723	110000	28391585	2940	2940	2940	2940	0
616	20240723	105900	28391585	2940	2940	2940	2940	0
617	20240723	105800	28391585	2940	2940	2940	2940	0
618	20240723	105700	28391585	2940	2940	2940	2940	0
619	20240723	105600	28391585	2940	2935	2940	2935	153
620	20240723	105500	27941770	2925	2925	2925	2925	1
621	20240723	105400	27938845	2940	2940	2940	2940	0
622	20240723	105300	27938845	2940	2940	2940	2940	0
623	20240723	105200	27938845	2940	2940	2940	2940	0
624	20240723	105100	27938845	2940	2940	2940	2940	0
625	20240723	105000	27938845	2940	2940	2940	2940	0
626	20240723	104900	27938845	2940	2940	2940	2940	0
627	20240723	104800	27938845	2940	2940	2940	2940	0
628	20240723	104700	27938845	2940	2940	2940	2940	0
629	20240723	104600	27938845	2940	2935	2940	2935	166
630	20240723	104500	27451630	2940	2940	2940	2940	0
631	20240723	104400	27451630	2940	2940	2940	2940	0
632	20240723	104300	27451630	2940	2940	2940	2940	0
633	20240723	104200	27451630	2940	2940	2940	2940	0
634	20240723	104100	27451630	2940	2940	2940	2940	0
635	20240723	104000	27451630	2940	2940	2940	2940	0
636	20240723	103900	27451630	2940	2940	2940	2940	0
637	20240723	103800	27451630	2940	2940	2940	2940	0
638	20240723	103700	27451630	2940	2940	2940	2940	0
639	20240723	103600	27451630	2940	2935	2940	2935	150
640	20240723	103500	27010635	2940	2940	2940	2940	0
641	20240723	103400	27010635	2940	2940	2940	2940	0
642	20240723	103300	27010635	2940	2940	2940	2940	0
643	20240723	103200	27010635	2940	2940	2940	2940	0
644	20240723	103100	27010635	2940	2940	2940	2940	0
645	20240723	103000	27010635	2940	2940	2940	2940	0
646	20240723	102900	27010635	2940	2940	2940	2940	0
647	20240723	102800	27010635	2940	2940	2940	2940	0
648	20240723	102700	27010635	2940	2940	2940	2925	929
649	20240723	102600	24293180	2925	2925	2925	2925	613
650	20240723	102500	22500155	2925	2925	2925	2925	0
651	20240723	102400	22500155	2925	2925	2925	2925	0
652	20240723	102300	22500155	2925	2925	2925	2925	0
653	20240723	102200	22500155	2925	2925	2925	2925	0
654	20240723	102100	22500155	2925	2925	2925	2925	0
655	20240723	102000	22500155	2925	2925	2925	2925	0
656	20240723	101900	22500155	2925	2925	2925	2925	0
657	20240723	101800	22500155	2925	2925	2925	2925	0
658	20240723	101700	22500155	2925	2930	2930	2925	275
659	20240723	101600	21695035	2940	2930	2940	2930	6
660	20240723	101500	21677415	2940	2940	2940	2940	0
661	20240723	101400	21677415	2940	2940	2940	2940	0
662	20240723	101300	21677415	2940	2940	2940	2940	0
663	20240723	101200	21677415	2940	2940	2940	2940	0
664	20240723	101100	21677415	2940	2940	2940	2940	0
665	20240723	101000	21677415	2940	2940	2940	2940	0
666	20240723	100900	21677415	2940	2940	2940	2940	0
667	20240723	100800	21677415	2940	2940	2940	2940	0
668	20240723	100700	21677415	2940	2940	2940	2940	0
669	20240723	100600	21677415	2940	2930	2940	2930	167
670	20240723	100500	21186445	2940	2940	2940	2940	0
671	20240723	100400	21186445	2940	2940	2940	2940	0
672	20240723	100300	21186445	2940	2940	2940	2940	0
673	20240723	100200	21186445	2940	2940	2940	2940	0
674	20240723	100100	21186445	2940	2930	2940	2930	3
675	20240723	100000	21177645	2940	2930	2940	2930	1697
676	20240723	095900	16204935	2930	2930	2930	2930	4
677	20240723	095800	16193215	2930	2930	2930	2930	2
678	20240723	095700	16187355	2930	2930	2930	2930	0
679	20240723	095600	16187355	2930	2930	2930	2930	135
680	20240723	095500	15791805	2930	2930	2930	2930	1
681	20240723	095400	15788875	2930	2930	2930	2930	0
682	20240723	095300	15788875	2930	2930	2930	2930	0
683	20240723	095200	15788875	2930	2930	2930	2930	1
684	20240723	095100	15785945	2930	2930	2930	2930	0
685	20240723	095000	15785945	2930	2930	2930	2930	0
686	20240723	094900	15785945	2930	2930	2930	2930	0
687	20240723	094800	15785945	2930	2930	2930	2930	0
688	20240723	094700	15785945	2930	2930	2930	2930	0
689	20240723	094600	15785945	2930	2930	2930	2930	165
690	20240723	094500	15302495	2930	2930	2930	2930	0
691	20240723	094400	15302495	2930	2930	2930	2930	0
692	20240723	094300	15302495	2930	2930	2930	2930	0
693	20240723	094200	15302495	2930	2930	2930	2930	0
694	20240723	094100	15302495	2930	2930	2930	2930	0
695	20240723	094000	15302495	2930	2930	2930	2930	44
696	20240723	093900	15173575	2930	2930	2930	2930	0
697	20240723	093800	15173575	2930	2930	2930	2930	0
698	20240723	093700	15173575	2930	2930	2930	2930	0
699	20240723	093600	15173575	2930	2930	2930	2930	150
700	20240723	093500	14734075	2930	2930	2930	2930	0
701	20240723	093400	14734075	2930	2930	2930	2930	0
702	20240723	093300	14734075	2930	2945	2945	2930	1259
703	20240723	093200	11043920	2950	2950	2950	2950	10
704	20240723	093100	11014420	2950	2950	2950	2950	0
705	20240723	093000	11014420	2950	2950	2950	2950	1
706	20240723	092900	11011470	2945	2940	2945	2940	208
707	20240723	092800	10398920	2945	2945	2945	2945	0
708	20240723	092700	10398920	2945	2945	2945	2945	0
709	20240723	092600	10398920	2945	2935	2945	2935	7
710	20240723	092500	10378325	2945	2945	2945	2945	0
711	20240723	092400	10378325	2945	2945	2945	2945	0
712	20240723	092300	10378325	2945	2935	2945	2935	8
713	20240723	092200	10354820	2930	2930	2930	2930	0
714	20240723	092100	10354820	2930	2930	2930	2930	0
715	20240723	092000	10354820	2930	2930	2930	2930	0
716	20240723	091900	10354820	2930	2930	2930	2930	0
717	20240723	091800	10354820	2930	2930	2930	2930	0
718	20240723	091700	10354820	2930	2930	2930	2930	0
719	20240723	091600	10354820	2930	2930	2930	2930	27
720	20240723	091500	10275710	2930	2930	2930	2930	0
721	20240723	091400	10275710	2930	2930	2930	2930	0
722	20240723	091300	10275710	2930	2930	2930	2930	1
723	20240723	091200	10272780	2950	2950	2950	2950	0
724	20240723	091100	10272780	2950	2950	2950	2950	1
725	20240723	091000	10269830	2930	2930	2930	2930	153
726	20240723	090900	9821540	2950	2950	2950	2950	0
727	20240723	090800	9821540	2950	2950	2950	2950	10
728	20240723	090700	9792040	2950	2950	2950	2930	40
729	20240723	090600	9674800	2945	2945	2945	2945	90
730	20240723	090500	9409750	2945	2945	2945	2945	0
731	20240723	090400	9409750	2945	2945	2945	2945	0
732	20240723	090300	9409750	2945	2940	2945	2940	337
733	20240723	090200	8418965	2920	2920	2920	2920	0
734	20240723	090100	8418965	2920	2920	2920	2920	31
735	20240723	090000	8328445	2930	2945	2950	2930	2828