KissMeData/052220/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	193700	181162425	2975	2975	2975	2975	7276
3	20240709	193600	181162425	2975	2975	2975	2975	0
4	20240709	193500	181162425	2975	2975	2975	2975	0
5	20240709	193400	181162425	2975	2975	2975	2975	0
6	20240709	193300	181162425	2975	2975	2975	2975	0
7	20240709	193200	181162425	2975	2975	2975	2975	0
8	20240709	193100	181162425	2975	2975	2975	2975	0
9	20240709	193000	181162425	2975	2975	2975	2975	0
10	20240709	192900	181162425	2975	2975	2975	2975	0
11	20240709	192800	181162425	2975	2975	2975	2975	0
12	20240709	192700	181162425	2975	2975	2975	2975	0
13	20240709	192600	181162425	2975	2975	2975	2975	0
14	20240709	192500	181162425	2975	2975	2975	2975	0
15	20240709	192400	181162425	2975	2975	2975	2975	0
16	20240709	192300	181162425	2975	2975	2975	2975	0
17	20240709	192200	181162425	2975	2975	2975	2975	0
18	20240709	192100	181162425	2975	2975	2975	2975	0
19	20240709	192000	181162425	2975	2975	2975	2975	0
20	20240709	191900	181162425	2975	2975	2975	2975	0
21	20240709	191800	181162425	2975	2975	2975	2975	0
22	20240709	191700	181162425	2975	2975	2975	2975	0
23	20240709	191600	181162425	2975	2975	2975	2975	0
24	20240709	191500	181162425	2975	2975	2975	2975	0
25	20240709	191400	181162425	2975	2975	2975	2975	0
26	20240709	191300	181162425	2975	2975	2975	2975	0
27	20240709	191200	181162425	2975	2975	2975	2975	0
28	20240709	191100	181162425	2975	2975	2975	2975	0
29	20240709	191000	181162425	2975	2975	2975	2975	0
30	20240709	190900	181162425	2975	2975	2975	2975	0
31	20240709	190800	181162425	2975	2975	2975	2975	0
32	20240709	190700	181162425	2975	2975	2975	2975	7276
33	20240709	190600	181162425	2975	2975	2975	2975	0
34	20240709	190500	181162425	2975	2975	2975	2975	0
35	20240709	190400	181162425	2975	2975	2975	2975	0
36	20240709	190300	181162425	2975	2975	2975	2975	0
37	20240709	190200	181162425	2975	2975	2975	2975	0
38	20240709	190100	181162425	2975	2975	2975	2975	0
39	20240709	190000	181162425	2975	2975	2975	2975	0
40	20240709	185900	181162425	2975	2975	2975	2975	0
41	20240709	185800	181162425	2975	2975	2975	2975	0
42	20240709	185700	181162425	2975	2975	2975	2975	0
43	20240709	185600	181162425	2975	2975	2975	2975	0
44	20240709	185500	181162425	2975	2975	2975	2975	0
45	20240709	185400	181162425	2975	2975	2975	2975	0
46	20240709	185300	181162425	2975	2975	2975	2975	0
47	20240709	185200	181162425	2975	2975	2975	2975	0
48	20240709	185100	181162425	2975	2975	2975	2975	0
49	20240709	185000	181162425	2975	2975	2975	2975	0
50	20240709	184900	181162425	2975	2975	2975	2975	0
51	20240709	184800	181162425	2975	2975	2975	2975	0
52	20240709	184700	181162425	2975	2975	2975	2975	0
53	20240709	184600	181162425	2975	2975	2975	2975	0
54	20240709	184500	181162425	2975	2975	2975	2975	0
55	20240709	184400	181162425	2975	2975	2975	2975	0
56	20240709	184300	181162425	2975	2975	2975	2975	0
57	20240709	184200	181162425	2975	2975	2975	2975	0
58	20240709	184100	181162425	2975	2975	2975	2975	0
59	20240709	184000	181162425	2975	2975	2975	2975	0
60	20240709	183900	181162425	2975	2975	2975	2975	0
61	20240709	183800	181162425	2975	2975	2975	2975	0
62	20240709	183700	181162425	2975	2975	2975	2975	7276
63	20240709	183600	181162425	2975	2975	2975	2975	0
64	20240709	183500	181162425	2975	2975	2975	2975	0
65	20240709	183400	181162425	2975	2975	2975	2975	0
66	20240709	183300	181162425	2975	2975	2975	2975	0
67	20240709	183200	181162425	2975	2975	2975	2975	0
68	20240709	183100	181162425	2975	2975	2975	2975	0
69	20240709	183000	181162425	2975	2975	2975	2975	0
70	20240709	182900	181162425	2975	2975	2975	2975	0
71	20240709	182800	181162425	2975	2975	2975	2975	0
72	20240709	182700	181162425	2975	2975	2975	2975	0
73	20240709	182600	181162425	2975	2975	2975	2975	0
74	20240709	182500	181162425	2975	2975	2975	2975	0
75	20240709	182400	181162425	2975	2975	2975	2975	0
76	20240709	182300	181162425	2975	2975	2975	2975	0
77	20240709	182200	181162425	2975	2975	2975	2975	0
78	20240709	182100	181162425	2975	2975	2975	2975	0
79	20240709	182000	181162425	2975	2975	2975	2975	0
80	20240709	181900	181162425	2975	2975	2975	2975	0
81	20240709	181800	181162425	2975	2975	2975	2975	0
82	20240709	181700	181162425	2975	2975	2975	2975	0
83	20240709	181600	181162425	2975	2975	2975	2975	0
84	20240709	181500	181162425	2975	2975	2975	2975	0
85	20240709	181400	181162425	2975	2975	2975	2975	0
86	20240709	181300	181162425	2975	2975	2975	2975	0
87	20240709	181200	181162425	2975	2975	2975	2975	0
88	20240709	181100	181162425	2975	2975	2975	2975	0
89	20240709	181000	181162425	2975	2975	2975	2975	0
90	20240709	180900	181162425	2975	2975	2975	2975	0
91	20240709	180800	181162425	2975	2975	2975	2975	0
92	20240709	180700	181162425	2975	2975	2975	2975	7276
93	20240709	180600	181162425	2975	2975	2975	2975	0
94	20240709	180500	181162425	2975	2975	2975	2975	0
95	20240709	180400	181162425	2975	2975	2975	2975	0
96	20240709	180300	181162425	2975	2975	2975	2975	0
97	20240709	180200	181162425	2975	2975	2975	2975	0
98	20240709	180100	181162425	2975	2975	2975	2975	0
99	20240709	180000	181162425	2975	2975	2975	2975	0
100	20240709	175900	181162425	2975	2975	2975	2975	0
101	20240709	175800	181162425	2975	2975	2975	2975	0
102	20240709	175700	181162425	2975	2975	2975	2975	0
103	20240709	175600	181162425	2975	2975	2975	2975	0
104	20240709	175500	181162425	2975	2975	2975	2975	0
105	20240709	175400	181162425	2975	2975	2975	2975	0
106	20240709	175300	181162425	2975	2975	2975	2975	0
107	20240709	175200	181162425	2975	2975	2975	2975	0
108	20240709	175100	181162425	2975	2975	2975	2975	0
109	20240709	175000	181162425	2975	2975	2975	2975	0
110	20240709	174900	181162425	2975	2975	2975	2975	0
111	20240709	174800	181162425	2975	2975	2975	2975	0
112	20240709	174700	181162425	2975	2975	2975	2975	0
113	20240709	174600	181162425	2975	2975	2975	2975	0
114	20240709	174500	181162425	2975	2975	2975	2975	0
115	20240709	174400	181162425	2975	2975	2975	2975	0
116	20240709	174300	181162425	2975	2975	2975	2975	0
117	20240709	174200	181162425	2975	2975	2975	2975	0
118	20240709	174100	181162425	2975	2975	2975	2975	0
119	20240709	174000	181162425	2975	2975	2975	2975	0
120	20240709	173900	181162425	2975	2975	2975	2975	0
121	20240709	173800	181162425	2975	2975	2975	2975	0
122	20240709	173700	181162425	2975	2975	2975	2975	7276
123	20240709	173600	181162425	2975	2975	2975	2975	0
124	20240709	173500	181162425	2975	2975	2975	2975	0
125	20240709	173400	181162425	2975	2975	2975	2975	0
126	20240709	173300	181162425	2975	2975	2975	2975	0
127	20240709	173200	181162425	2975	2975	2975	2975	0
128	20240709	173100	181162425	2975	2975	2975	2975	0
129	20240709	173000	181162425	2975	2975	2975	2975	0
130	20240709	172900	181162425	2975	2975	2975	2975	0
131	20240709	172800	181162425	2975	2975	2975	2975	0
132	20240709	172700	181162425	2975	2975	2975	2975	0
133	20240709	172600	181162425	2975	2975	2975	2975	0
134	20240709	172500	181162425	2975	2975	2975	2975	0
135	20240709	172400	181162425	2975	2975	2975	2975	0
136	20240709	172300	181162425	2975	2975	2975	2975	0
137	20240709	172200	181162425	2975	2975	2975	2975	0
138	20240709	172100	181162425	2975	2975	2975	2975	0
139	20240709	172000	181162425	2975	2975	2975	2975	0
140	20240709	171900	181162425	2975	2975	2975	2975	0
141	20240709	171800	181162425	2975	2975	2975	2975	0
142	20240709	171700	181162425	2975	2975	2975	2975	0
143	20240709	171600	181162425	2975	2975	2975	2975	0
144	20240709	171500	181162425	2975	2975	2975	2975	0
145	20240709	171400	181162425	2975	2975	2975	2975	0
146	20240709	171300	181162425	2975	2975	2975	2975	0
147	20240709	171200	181162425	2975	2975	2975	2975	0
148	20240709	171100	181162425	2975	2975	2975	2975	0
149	20240709	171000	181162425	2975	2975	2975	2975	0
150	20240709	170900	181162425	2975	2975	2975	2975	0
151	20240709	170800	181162425	2975	2975	2975	2975	0
152	20240709	170700	181162425	2975	2975	2975	2975	7276
153	20240709	170600	181162425	2975	2975	2975	2975	0
154	20240709	170500	181162425	2975	2975	2975	2975	0
155	20240709	170400	181162425	2975	2975	2975	2975	0
156	20240709	170300	181162425	2975	2975	2975	2975	0
157	20240709	170200	181162425	2975	2975	2975	2975	0
158	20240709	170100	181162425	2975	2975	2975	2975	0
159	20240709	170000	181162425	2975	2975	2975	2975	0
160	20240709	165900	181162425	2975	2975	2975	2975	0
161	20240709	165800	181162425	2975	2975	2975	2975	0
162	20240709	165700	181162425	2975	2975	2975	2975	0
163	20240709	165600	181162425	2975	2975	2975	2975	0
164	20240709	165500	181162425	2975	2975	2975	2975	0
165	20240709	165400	181162425	2975	2975	2975	2975	0
166	20240709	165300	181162425	2975	2975	2975	2975	0
167	20240709	165200	181162425	2975	2975	2975	2975	0
168	20240709	165100	181162425	2975	2975	2975	2975	0
169	20240709	165000	181162425	2975	2975	2975	2975	0
170	20240709	164900	181162425	2975	2975	2975	2975	0
171	20240709	164800	181162425	2975	2975	2975	2975	0
172	20240709	164700	181162425	2975	2975	2975	2975	0
173	20240709	164600	181162425	2975	2975	2975	2975	0
174	20240709	164500	181162425	2975	2975	2975	2975	0
175	20240709	164400	181162425	2975	2975	2975	2975	0
176	20240709	164300	181162425	2975	2975	2975	2975	0
177	20240709	164200	181162425	2975	2975	2975	2975	0
178	20240709	164100	181162425	2975	2975	2975	2975	0
179	20240709	164000	181162425	2975	2975	2975	2975	0
180	20240709	163900	181162425	2975	2975	2975	2975	0
181	20240709	163800	181162425	2975	2975	2975	2975	0
182	20240709	163700	181162425	2975	2975	2975	2975	7276
183	20240709	163600	181162425	2975	2975	2975	2975	0
184	20240709	163500	181162425	2975	2975	2975	2975	0
185	20240709	163400	181162425	2975	2975	2975	2975	0
186	20240709	163300	181162425	2975	2975	2975	2975	0
187	20240709	163200	181162425	2975	2975	2975	2975	0
188	20240709	163100	181162425	2975	2975	2975	2975	0
189	20240709	163000	181162425	2975	2975	2975	2975	0
190	20240709	162900	181162425	2975	2975	2975	2975	0
191	20240709	162800	181162425	2975	2975	2975	2975	0
192	20240709	162700	181162425	2975	2975	2975	2975	0
193	20240709	162600	181162425	2975	2975	2975	2975	0
194	20240709	162500	181162425	2975	2975	2975	2975	0
195	20240709	162400	181162425	2975	2975	2975	2975	0
196	20240709	162300	181162425	2975	2975	2975	2975	0
197	20240709	162200	181162425	2975	2975	2975	2975	0
198	20240709	162100	181162425	2975	2975	2975	2975	0
199	20240709	162000	181162425	2975	2975	2975	2975	0
200	20240709	161900	181162425	2975	2975	2975	2975	0
201	20240709	161800	181162425	2975	2975	2975	2975	0
202	20240709	161700	181162425	2975	2975	2975	2975	0
203	20240709	161600	181162425	2975	2975	2975	2975	0
204	20240709	161500	181162425	2975	2975	2975	2975	0
205	20240709	161400	181162425	2975	2975	2975	2975	0
206	20240709	161300	181162425	2975	2975	2975	2975	0
207	20240709	161200	181162425	2975	2975	2975	2975	0
208	20240709	161100	181162425	2975	2975	2975	2975	0
209	20240709	161000	181162425	2975	2975	2975	2975	0
210	20240709	160900	181162425	2975	2975	2975	2975	0
211	20240709	160800	181162425	2975	2975	2975	2975	0
212	20240709	160700	181162425	2975	2975	2975	2975	7276
213	20240709	160600	181162425	2975	2975	2975	2975	0
214	20240709	160500	181162425	2975	2975	2975	2975	0
215	20240709	160400	181162425	2975	2975	2975	2975	0
216	20240709	160300	181162425	2975	2975	2975	2975	0
217	20240709	160200	181162425	2975	2975	2975	2975	0
218	20240709	160100	181162425	2975	2975	2975	2975	0
219	20240709	160000	181162425	2975	2975	2975	2975	0
220	20240709	155900	181162425	2975	2975	2975	2975	0
221	20240709	155800	181162425	2975	2975	2975	2975	0
222	20240709	155700	181162425	2975	2975	2975	2975	0
223	20240709	155600	181162425	2975	2975	2975	2975	0
224	20240709	155500	181162425	2975	2975	2975	2975	0
225	20240709	155400	181162425	2975	2975	2975	2975	0
226	20240709	155300	181162425	2975	2975	2975	2975	0
227	20240709	155200	181162425	2975	2975	2975	2975	0
228	20240709	155100	181162425	2975	2975	2975	2975	0
229	20240709	155000	181162425	2975	2975	2975	2975	0
230	20240709	154900	181162425	2975	2975	2975	2975	0
231	20240709	154800	181162425	2975	2975	2975	2975	0
232	20240709	154700	181162425	2975	2975	2975	2975	0
233	20240709	154600	181162425	2975	2975	2975	2975	0
234	20240709	154500	181162425	2975	2975	2975	2975	0
235	20240709	154400	181162425	2975	2975	2975	2975	0
236	20240709	154300	181162425	2975	2975	2975	2975	0
237	20240709	154200	181162425	2975	2975	2975	2975	0
238	20240709	154100	181162425	2975	2975	2975	2975	0
239	20240709	154000	181162425	2975	2975	2975	2975	0
240	20240709	153900	181162425	2975	2975	2975	2975	0
241	20240709	153800	181162425	2975	2975	2975	2975	0
242	20240709	153700	181162425	2975	2975	2975	2975	7276
243	20240709	153600	181162425	2975	2975	2975	2975	0
244	20240709	153500	181162425	2975	2975	2975	2975	0
245	20240709	153400	181162425	2975	2975	2975	2975	0
246	20240709	153300	181162425	2975	2975	2975	2975	0
247	20240709	153200	181162425	2975	2975	2975	2975	0
248	20240709	153100	181162425	2975	2975	2975	2975	0
249	20240709	153000	181162425	2975	2975	2975	2975	7276
250	20240709	152900	159516325	2975	2975	2975	2975	0
251	20240709	152800	159516325	2975	2975	2975	2975	0
252	20240709	152700	159516325	2975	2975	2975	2975	0
253	20240709	152600	159516325	2975	2975	2975	2975	0
254	20240709	152500	159516325	2975	2975	2975	2975	0
255	20240709	152400	159516325	2975	2975	2975	2975	0
256	20240709	152300	159516325	2975	2975	2975	2975	0
257	20240709	152200	159516325	2975	2975	2975	2975	0
258	20240709	152100	159516325	2975	2975	2975	2975	0
259	20240709	152000	159516325	2975	2975	2975	2975	0
260	20240709	151900	159516325	2975	2975	2975	2955	3117
261	20240709	151800	150260880	2960	2965	2965	2960	63
262	20240709	151700	150074395	2960	2960	2960	2960	0
263	20240709	151600	150074395	2960	2975	2975	2960	209
264	20240709	151500	149455325	2970	2970	2970	2970	2
265	20240709	151400	149449385	2970	2970	2970	2970	9
266	20240709	151300	149422655	2975	2975	2975	2975	0
267	20240709	151200	149422655	2975	2975	2975	2975	0
268	20240709	151100	149422655	2975	2975	2975	2975	0
269	20240709	151000	149422655	2975	2975	2975	2975	0
270	20240709	150900	149422655	2975	2975	2975	2975	1
271	20240709	150800	149419680	2970	2970	2970	2970	0
272	20240709	150700	149419680	2970	2970	2970	2970	0
273	20240709	150600	149419680	2970	2970	2970	2970	0
274	20240709	150500	149419680	2970	2970	2970	2970	1
275	20240709	150400	149416710	2975	2975	2975	2975	21
276	20240709	150300	149354235	2975	2975	2975	2975	0
277	20240709	150200	149354235	2975	2975	2975	2975	0
278	20240709	150100	149354235	2975	2975	2975	2975	0
279	20240709	150000	149354235	2975	2975	2975	2975	0
280	20240709	145900	149354235	2975	2975	2975	2975	0
281	20240709	145800	149354235	2975	2975	2975	2975	15
282	20240709	145700	149309610	2960	2970	2970	2960	2256
283	20240709	145600	142630785	2975	2975	2975	2975	0
284	20240709	145500	142630785	2975	2975	2975	2975	0
285	20240709	145400	142630785	2975	2975	2975	2975	0
286	20240709	145300	142630785	2975	2975	2975	2975	0
287	20240709	145200	142630785	2975	2975	2975	2975	0
288	20240709	145100	142630785	2975	2975	2975	2975	0
289	20240709	145000	142630785	2975	2975	2975	2975	5
290	20240709	144900	142615910	2975	2975	2975	2975	0
291	20240709	144800	142615910	2975	2975	2975	2975	5
292	20240709	144700	142601035	2975	2975	2975	2975	0
293	20240709	144600	142601035	2975	2975	2975	2975	0
294	20240709	144500	142601035	2975	2975	2975	2975	0
295	20240709	144400	142601035	2975	2975	2975	2975	15
296	20240709	144300	142556410	2965	2970	2970	2965	600
297	20240709	144200	140777270	2975	2975	2975	2975	0
298	20240709	144100	140777270	2975	2975	2975	2975	0
299	20240709	144000	140777270	2975	2975	2975	2975	0
300	20240709	143900	140777270	2975	2975	2975	2975	4
301	20240709	143800	140765370	2975	2975	2975	2975	0
302	20240709	143700	140765370	2975	2975	2975	2975	1
303	20240709	143600	140762395	2975	2975	2975	2975	3
304	20240709	143500	140753470	2975	2975	2975	2975	0
305	20240709	143400	140753470	2975	2975	2975	2975	5
306	20240709	143300	140738595	2975	2975	2975	2975	0
307	20240709	143200	140738595	2975	2975	2975	2975	0
308	20240709	143100	140738595	2975	2975	2975	2975	0
309	20240709	143000	140738595	2975	2975	2975	2975	0
310	20240709	142900	140738595	2975	2975	2975	2975	0
311	20240709	142800	140738595	2975	2975	2975	2975	0
312	20240709	142700	140738595	2975	2975	2975	2975	0
313	20240709	142600	140738595	2975	2975	2975	2975	0
314	20240709	142500	140738595	2975	2975	2975	2975	0
315	20240709	142400	140738595	2975	2975	2975	2975	19
316	20240709	142300	140682070	2965	2970	2970	2965	50
317	20240709	142200	140533730	2975	2975	2975	2975	0
318	20240709	142100	140533730	2975	2975	2975	2975	0
319	20240709	142000	140533730	2975	2975	2975	2975	0
320	20240709	141900	140533730	2975	2975	2975	2975	0
321	20240709	141800	140533730	2975	2975	2975	2975	203
322	20240709	141700	139929805	2975	2975	2975	2975	0
323	20240709	141600	139929805	2975	2975	2975	2975	0
324	20240709	141500	139929805	2975	2975	2975	2975	0
325	20240709	141400	139929805	2975	2975	2975	2975	0
326	20240709	141300	139929805	2975	2975	2975	2975	0
327	20240709	141200	139929805	2975	2975	2975	2975	0
328	20240709	141100	139929805	2975	2975	2975	2975	0
329	20240709	141000	139929805	2975	2975	2975	2975	0
330	20240709	140900	139929805	2975	2975	2975	2975	1
331	20240709	140800	139926830	2975	2975	2975	2975	0
332	20240709	140700	139926830	2975	2975	2975	2975	0
333	20240709	140600	139926830	2975	2975	2975	2975	0
334	20240709	140500	139926830	2975	2975	2975	2975	0
335	20240709	140400	139926830	2975	2975	2975	2975	0
336	20240709	140300	139926830	2975	2975	2975	2975	0
337	20240709	140200	139926830	2975	2975	2975	2975	0
338	20240709	140100	139926830	2975	2975	2975	2975	0
339	20240709	140000	139926830	2975	2975	2975	2975	0
340	20240709	135900	139926830	2975	2975	2975	2975	0
341	20240709	135800	139926830	2975	2975	2975	2975	0
342	20240709	135700	139926830	2975	2975	2975	2975	0
343	20240709	135600	139926830	2975	2975	2975	2975	0
344	20240709	135500	139926830	2975	2975	2975	2975	1
345	20240709	135400	139923855	2975	2975	2975	2975	0
346	20240709	135300	139923855	2975	2975	2975	2975	0
347	20240709	135200	139923855	2975	2975	2975	2975	0
348	20240709	135100	139923855	2975	2975	2975	2975	0
349	20240709	135000	139923855	2975	2975	2975	2975	0
350	20240709	134900	139923855	2975	2975	2975	2975	0
351	20240709	134800	139923855	2975	2975	2975	2975	0
352	20240709	134700	139923855	2975	2975	2975	2975	0
353	20240709	134600	139923855	2975	2975	2975	2975	0
354	20240709	134500	139923855	2975	2975	2975	2975	0
355	20240709	134400	139923855	2975	2975	2975	2975	0
356	20240709	134300	139923855	2975	2975	2975	2975	0
357	20240709	134200	139923855	2975	2975	2975	2975	0
358	20240709	134100	139923855	2975	2975	2975	2975	0
359	20240709	134000	139923855	2975	2975	2975	2975	0
360	20240709	133900	139923855	2975	2975	2975	2975	0
361	20240709	133800	139923855	2975	2975	2975	2975	0
362	20240709	133700	139923855	2975	2975	2975	2975	0
363	20240709	133600	139923855	2975	2975	2975	2975	0
364	20240709	133500	139923855	2975	2975	2975	2975	0
365	20240709	133400	139923855	2975	2975	2975	2975	0
366	20240709	133300	139923855	2975	2975	2975	2975	0
367	20240709	133200	139923855	2975	2975	2975	2975	0
368	20240709	133100	139923855	2975	2975	2975	2975	0
369	20240709	133000	139923855	2975	2975	2975	2975	0
370	20240709	132900	139923855	2975	2975	2975	2975	0
371	20240709	132800	139923855	2975	2975	2975	2975	0
372	20240709	132700	139923855	2975	2965	2975	2965	45
373	20240709	132600	139790420	2975	2975	2975	2975	0
374	20240709	132500	139790420	2975	2975	2975	2975	0
375	20240709	132400	139790420	2975	2975	2975	2975	0
376	20240709	132300	139790420	2975	2975	2975	2975	0
377	20240709	132200	139790420	2975	2975	2975	2975	0
378	20240709	132100	139790420	2975	2975	2975	2975	0
379	20240709	132000	139790420	2975	2975	2975	2975	40
380	20240709	131900	139671420	2975	2975	2975	2975	0
381	20240709	131800	139671420	2975	2975	2975	2975	0
382	20240709	131700	139671420	2975	2975	2975	2975	0
383	20240709	131600	139671420	2975	2975	2975	2975	0
384	20240709	131500	139671420	2975	2975	2975	2975	0
385	20240709	131400	139671420	2975	2975	2975	2975	0
386	20240709	131300	139671420	2975	2975	2975	2975	0
387	20240709	131200	139671420	2975	2970	2975	2970	12
388	20240709	131100	139635725	2970	2970	2970	2970	9
389	20240709	131000	139608995	2970	2970	2970	2970	70
390	20240709	130900	139401095	2975	2975	2975	2975	0
391	20240709	130800	139401095	2975	2975	2975	2975	5
392	20240709	130700	139386220	2975	2975	2975	2975	0
393	20240709	130600	139386220	2975	2975	2975	2975	0
394	20240709	130500	139386220	2975	2975	2975	2975	2
395	20240709	130400	139380270	2975	2975	2975	2975	0
396	20240709	130300	139380270	2975	2975	2975	2975	0
397	20240709	130200	139380270	2975	2975	2975	2975	0
398	20240709	130100	139380270	2975	2975	2975	2975	0
399	20240709	130000	139380270	2975	2975	2975	2975	1
400	20240709	125900	139377295	2980	2980	2980	2980	0
401	20240709	125800	139377295	2980	2980	2980	2980	1
402	20240709	125700	139374315	2970	2970	2970	2970	0
403	20240709	125600	139374315	2970	2970	2970	2970	2
404	20240709	125500	139368375	2980	2980	2980	2980	0
405	20240709	125400	139368375	2980	2980	2980	2980	0
406	20240709	125300	139368375	2980	2980	2980	2980	13
407	20240709	125200	139329635	2980	2980	2980	2980	0
408	20240709	125100	139329635	2980	2970	2980	2970	41
409	20240709	125000	139207655	2980	2980	2980	2980	0
410	20240709	124900	139207655	2980	2980	2980	2950	19322
411	20240709	124800	82030795	2980	2980	2980	2980	0
412	20240709	124700	82030795	2980	2980	2980	2980	0
413	20240709	124600	82030795	2980	2980	2980	2980	255
414	20240709	124500	81270895	2975	2975	2975	2975	0
415	20240709	124400	81270895	2975	2975	2975	2975	0
416	20240709	124300	81270895	2975	2975	2975	2975	0
417	20240709	124200	81270895	2975	2975	2975	2975	1
418	20240709	124100	81267920	2985	2980	2985	2980	150
419	20240709	124000	80820500	2980	2980	2980	2980	0
420	20240709	123900	80820500	2980	2980	2980	2980	2
421	20240709	123800	80814540	2980	2980	2980	2980	0
422	20240709	123700	80814540	2980	2980	2980	2980	0
423	20240709	123600	80814540	2980	2980	2980	2980	0
424	20240709	123500	80814540	2980	2980	2980	2980	0
425	20240709	123400	80814540	2980	2980	2980	2980	0
426	20240709	123300	80814540	2980	2980	2980	2980	0
427	20240709	123200	80814540	2980	2980	2980	2980	0
428	20240709	123100	80814540	2980	2980	2980	2980	0
429	20240709	123000	80814540	2980	2980	2980	2980	0
430	20240709	122900	80814540	2980	2980	2980	2980	40
431	20240709	122800	80695340	2980	2975	2980	2975	14
432	20240709	122700	80653685	2975	2975	2975	2975	1
433	20240709	122600	80650710	2975	2975	2975	2975	0
434	20240709	122500	80650710	2975	2975	2975	2975	0
435	20240709	122400	80650710	2975	2975	2975	2975	100
436	20240709	122300	80353210	2975	2975	2975	2975	0
437	20240709	122200	80353210	2975	2975	2975	2975	0
438	20240709	122100	80353210	2975	2975	2975	2975	11
439	20240709	122000	80320485	2985	2985	2985	2985	0
440	20240709	121900	80320485	2985	2985	2985	2985	0
441	20240709	121800	80320485	2985	2985	2985	2985	0
442	20240709	121700	80320485	2985	2985	2985	2985	0
443	20240709	121600	80320485	2985	2985	2985	2985	0
444	20240709	121500	80320485	2985	2985	2985	2985	0
445	20240709	121400	80320485	2985	2985	2985	2985	0
446	20240709	121300	80320485	2985	2985	2985	2985	0
447	20240709	121200	80320485	2985	2985	2985	2985	0
448	20240709	121100	80320485	2985	2985	2985	2985	0
449	20240709	121000	80320485	2985	2985	2985	2985	0
450	20240709	120900	80320485	2985	2985	2985	2985	0
451	20240709	120800	80320485	2985	2985	2985	2985	0
452	20240709	120700	80320485	2985	2985	2985	2985	0
453	20240709	120600	80320485	2985	2985	2985	2985	0
454	20240709	120500	80320485	2985	2985	2985	2985	0
455	20240709	120400	80320485	2985	2985	2985	2985	0
456	20240709	120300	80320485	2985	2985	2985	2985	0
457	20240709	120200	80320485	2985	2985	2985	2985	0
458	20240709	120100	80320485	2985	2985	2985	2985	15
459	20240709	120000	80275710	2980	2980	2980	2980	0
460	20240709	115900	80275710	2980	2980	2980	2980	0
461	20240709	115800	80275710	2980	2980	2980	2980	0
462	20240709	115700	80275710	2980	2980	2980	2980	0
463	20240709	115600	80275710	2980	2980	2980	2980	0
464	20240709	115500	80275710	2980	2980	2980	2980	0
465	20240709	115400	80275710	2980	2980	2980	2980	0
466	20240709	115300	80275710	2980	2980	2980	2980	0
467	20240709	115200	80275710	2980	2980	2980	2980	0
468	20240709	115100	80275710	2980	2980	2980	2980	0
469	20240709	115000	80275710	2980	2980	2980	2980	2
470	20240709	114900	80269750	2985	2985	2985	2985	0
471	20240709	114800	80269750	2985	2985	2985	2985	0
472	20240709	114700	80269750	2985	2985	2985	2985	13
473	20240709	114600	80230945	2970	2980	2980	2970	200
474	20240709	114500	79636320	2985	2975	2985	2975	43
475	20240709	114400	79508265	2975	2975	2975	2975	0
476	20240709	114300	79508265	2975	2975	2975	2975	0
477	20240709	114200	79508265	2975	2975	2975	2975	0
478	20240709	114100	79508265	2975	2975	2975	2975	699
479	20240709	114000	77428740	2975	2980	2980	2975	4456
480	20240709	113900	64166180	2980	2985	2985	2980	474
481	20240709	113800	62752160	2985	2985	2985	2985	211
482	20240709	113700	62122325	2990	2990	2990	2990	0
483	20240709	113600	62122325	2990	2990	2990	2990	0
484	20240709	113500	62122325	2990	2990	2990	2990	0
485	20240709	113400	62122325	2990	2990	2990	2990	0
486	20240709	113300	62122325	2990	2990	2990	2990	0
487	20240709	113200	62122325	2990	2990	2990	2990	22
488	20240709	113100	62056545	3000	3000	3000	3000	15
489	20240709	113000	62011545	2985	2995	2995	2985	1066
490	20240709	112900	58829320	2990	2995	2995	2990	662
491	20240709	112800	56849780	3000	3000	3000	3000	0
492	20240709	112700	56849780	3000	2995	3000	2995	17
493	20240709	112600	56798790	3005	3005	3005	3005	0
494	20240709	112500	56798790	3005	3005	3005	3005	0
495	20240709	112400	56798790	3005	3005	3005	3005	0
496	20240709	112300	56798790	3005	3005	3005	3005	0
497	20240709	112200	56798790	3005	2995	3005	2995	49
498	20240709	112100	56651875	3005	3005	3005	3005	0
499	20240709	112000	56651875	3005	3005	3005	3005	0
500	20240709	111900	56651875	3005	3005	3005	3005	0
501	20240709	111800	56651875	3005	3005	3005	3005	0
502	20240709	111700	56651875	3005	3005	3005	3005	0
503	20240709	111600	56651875	3005	3005	3005	3005	0
504	20240709	111500	56651875	3005	3005	3005	3005	0
505	20240709	111400	56651875	3005	3005	3005	3005	0
506	20240709	111300	56651875	3005	3005	3005	3005	0
507	20240709	111200	56651875	3005	3005	3005	3005	0
508	20240709	111100	56651875	3005	3005	3005	3005	0
509	20240709	111000	56651875	3005	3005	3005	3005	0
510	20240709	110900	56651875	3005	3005	3005	3005	0
511	20240709	110800	56651875	3005	3005	3005	3005	0
512	20240709	110700	56651875	3005	3005	3005	3005	0
513	20240709	110600	56651875	3005	3005	3005	3005	0
514	20240709	110500	56651875	3005	3005	3005	3005	0
515	20240709	110400	56651875	3005	3005	3005	3005	0
516	20240709	110300	56651875	3005	3005	3005	3005	0
517	20240709	110200	56651875	3005	3005	3005	3005	0
518	20240709	110100	56651875	3005	3005	3005	3005	0
519	20240709	110000	56651875	3005	3005	3005	3005	0
520	20240709	105900	56651875	3005	3005	3005	3005	0
521	20240709	105800	56651875	3005	3005	3005	3005	0
522	20240709	105700	56651875	3005	3005	3005	3005	0
523	20240709	105600	56651875	3005	3005	3005	3005	0
524	20240709	105500	56651875	3005	3005	3005	3005	0
525	20240709	105400	56651875	3005	3005	3005	3005	0
526	20240709	105300	56651875	3005	3005	3005	3005	496
527	20240709	105200	55161395	3005	3005	3005	3005	14
528	20240709	105100	55119325	3000	3000	3000	3000	100
529	20240709	105000	54819325	3005	3005	3005	3005	0
530	20240709	104900	54819325	3005	3005	3005	3005	0
531	20240709	104800	54819325	3005	3005	3005	3005	2
532	20240709	104700	54813315	3005	2995	3005	2995	29
533	20240709	104600	54726290	3005	3005	3005	3005	0
534	20240709	104500	54726290	3005	3005	3005	3005	0
535	20240709	104400	54726290	3005	3005	3005	3005	0
536	20240709	104300	54726290	3005	3005	3005	3005	0
537	20240709	104200	54726290	3005	3005	3005	3005	0
538	20240709	104100	54726290	3005	3005	3005	3005	14
539	20240709	104000	54684220	3000	3000	3000	3000	0
540	20240709	103900	54684220	3000	3000	3000	3000	3
541	20240709	103800	54675220	3005	3005	3005	3005	2
542	20240709	103700	54669210	3010	3010	3010	3010	0
543	20240709	103600	54669210	3010	3010	3010	3010	0
544	20240709	103500	54669210	3010	3010	3010	3010	0
545	20240709	103400	54669210	3010	3010	3010	3010	0
546	20240709	103300	54669210	3010	2990	3010	2990	1315
547	20240709	103200	50737060	3010	3010	3010	3010	0
548	20240709	103100	50737060	3010	3010	3010	3010	14
549	20240709	103000	50694920	3005	3005	3005	3005	199
550	20240709	102900	50096925	3005	3005	3005	3005	0
551	20240709	102800	50096925	3005	3005	3005	3005	0
552	20240709	102700	50096925	3005	3005	3005	3005	1
553	20240709	102600	50093920	3005	3005	3005	3005	0
554	20240709	102500	50093920	3005	3005	3005	3005	0
555	20240709	102400	50093920	3005	3000	3005	3000	82
556	20240709	102300	49847515	3005	3005	3005	3005	0
557	20240709	102200	49847515	3005	3005	3005	3005	0
558	20240709	102100	49847515	3005	3005	3005	3005	0
559	20240709	102000	49847515	3005	3005	3005	3005	0
560	20240709	101900	49847515	3005	3005	3005	3005	0
561	20240709	101800	49847515	3005	3000	3005	3000	14
562	20240709	101700	49805450	3010	3010	3010	3010	0
563	20240709	101600	49805450	3010	3010	3010	3010	0
564	20240709	101500	49805450	3010	3010	3010	3010	0
565	20240709	101400	49805450	3010	3010	3010	3010	0
566	20240709	101300	49805450	3010	2995	3010	2995	25
567	20240709	101200	49730335	2995	2995	2995	2995	12
568	20240709	101100	49694395	3010	3010	3010	3010	0
569	20240709	101000	49694395	3010	3010	3010	3010	0
570	20240709	100900	49694395	3010	3010	3010	3010	0
571	20240709	100800	49694395	3010	3010	3010	3010	0
572	20240709	100700	49694395	3010	3010	3010	3010	0
573	20240709	100600	49694395	3010	3005	3010	3005	64
574	20240709	100500	49502005	3010	3005	3010	3000	2499
575	20240709	100400	41997600	3005	3005	3005	3005	0
576	20240709	100300	41997600	3005	3000	3005	3000	31
577	20240709	100200	41904525	3005	3000	3005	3000	544
578	20240709	100100	40272520	3000	3000	3000	3000	0
579	20240709	100000	40272520	3000	3000	3000	3000	0
580	20240709	095900	40272520	3000	3000	3000	3000	0
581	20240709	095800	40272520	3000	3000	3000	3000	1
582	20240709	095700	40269520	3000	3000	3000	3000	1
583	20240709	095600	40266520	3000	2990	3000	2990	99
584	20240709	095500	39970380	3000	3000	3000	2990	8
585	20240709	095400	39946390	3000	3000	3000	3000	11
586	20240709	095300	39913390	3000	3000	3000	3000	0
587	20240709	095200	39913390	3000	3000	3000	3000	0
588	20240709	095100	39913390	3000	3000	3000	3000	0
589	20240709	095000	39913390	3000	3000	3000	3000	0
590	20240709	094900	39913390	3000	3000	3000	3000	0
591	20240709	094800	39913390	3000	3000	3000	3000	0
592	20240709	094700	39913390	3000	3000	3000	3000	0
593	20240709	094600	39913390	3000	3000	3000	3000	0
594	20240709	094500	39913390	3000	3000	3000	3000	0
595	20240709	094400	39913390	3000	3000	3000	3000	0
596	20240709	094300	39913390	3000	3000	3000	3000	0
597	20240709	094200	39913390	3000	3000	3000	3000	0
598	20240709	094100	39913390	3000	3000	3000	3000	0
599	20240709	094000	39913390	3000	3000	3000	3000	0
600	20240709	093900	39913390	3000	3000	3000	3000	0
601	20240709	093800	39913390	3000	3000	3000	3000	0
602	20240709	093700	39913390	3000	3000	3000	3000	0
603	20240709	093600	39913390	3000	3000	3000	3000	0
604	20240709	093500	39913390	3000	3000	3000	3000	0
605	20240709	093400	39913390	3000	3000	3000	3000	0
606	20240709	093300	39913390	3000	3000	3000	3000	0
607	20240709	093200	39913390	3000	3000	3000	3000	14
608	20240709	093100	39871390	2990	2990	2990	2990	333
609	20240709	093000	38875720	3000	3000	3000	3000	0
610	20240709	092900	38875720	3000	3000	3000	3000	13
611	20240709	092800	38836720	2990	2995	2995	2990	307
612	20240709	092700	37918680	3000	3000	3000	3000	0
613	20240709	092600	37918680	3000	3000	3000	3000	0
614	20240709	092500	37918680	3000	3000	3000	3000	0
615	20240709	092400	37918680	3000	3000	3000	3000	0
616	20240709	092300	37918680	3000	3000	3000	3000	0
617	20240709	092200	37918680	3000	3000	3000	3000	0
618	20240709	092100	37918680	3000	2995	3000	2995	128
619	20240709	092000	37535185	3000	3000	3000	3000	0
620	20240709	091900	37535185	3000	3000	3000	3000	0
621	20240709	091800	37535185	3000	3000	3000	3000	1
622	20240709	091700	37532185	3005	3005	3005	3005	0
623	20240709	091600	37532185	3005	2990	3005	2990	587
624	20240709	091500	35776125	2995	2995	2995	2995	373
625	20240709	091400	34658990	2990	2990	2990	2990	17
626	20240709	091300	34608160	2995	2995	2995	2995	3
627	20240709	091200	34599175	2995	2995	2995	2995	11
628	20240709	091100	34566230	3005	2995	3005	2990	145
629	20240709	091000	34131755	2990	2995	2995	2990	153
630	20240709	090900	33673525	3005	3005	3005	3005	0
631	20240709	090800	33673525	3005	3005	3005	3005	1298
632	20240709	090700	29773035	3005	3005	3005	3005	0
633	20240709	090600	29773035	3005	3005	3005	3005	0
634	20240709	090500	29773035	3005	2995	3005	2995	14
635	20240709	090400	29730985	3010	3010	3010	3010	0
636	20240709	090300	29730985	3010	3010	3010	3010	0
637	20240709	090200	29730985	3010	3010	3010	3010	0
638	20240709	090100	29730985	3010	3010	3010	3010	917
639	20240709	090000	26970815	3020	3010	3020	2995	8948