KissMeData/052220/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	193700	211182380	2995	2995	2995	2995	3920
3	20240705	193600	211182380	2995	2995	2995	2995	0
4	20240705	193500	211182380	2995	2995	2995	2995	0
5	20240705	193400	211182380	2995	2995	2995	2995	0
6	20240705	193300	211182380	2995	2995	2995	2995	0
7	20240705	193200	211182380	2995	2995	2995	2995	0
8	20240705	193100	211182380	2995	2995	2995	2995	0
9	20240705	193000	211182380	2995	2995	2995	2995	0
10	20240705	192900	211182380	2995	2995	2995	2995	0
11	20240705	192800	211182380	2995	2995	2995	2995	0
12	20240705	192700	211182380	2995	2995	2995	2995	0
13	20240705	192600	211182380	2995	2995	2995	2995	0
14	20240705	192500	211182380	2995	2995	2995	2995	0
15	20240705	192400	211182380	2995	2995	2995	2995	0
16	20240705	192300	211182380	2995	2995	2995	2995	0
17	20240705	192200	211182380	2995	2995	2995	2995	0
18	20240705	192100	211182380	2995	2995	2995	2995	0
19	20240705	192000	211182380	2995	2995	2995	2995	0
20	20240705	191900	211182380	2995	2995	2995	2995	0
21	20240705	191800	211182380	2995	2995	2995	2995	0
22	20240705	191700	211182380	2995	2995	2995	2995	0
23	20240705	191600	211182380	2995	2995	2995	2995	0
24	20240705	191500	211182380	2995	2995	2995	2995	0
25	20240705	191400	211182380	2995	2995	2995	2995	0
26	20240705	191300	211182380	2995	2995	2995	2995	0
27	20240705	191200	211182380	2995	2995	2995	2995	0
28	20240705	191100	211182380	2995	2995	2995	2995	0
29	20240705	191000	211182380	2995	2995	2995	2995	0
30	20240705	190900	211182380	2995	2995	2995	2995	0
31	20240705	190800	211182380	2995	2995	2995	2995	0
32	20240705	190700	211182380	2995	2995	2995	2995	3920
33	20240705	190600	211182380	2995	2995	2995	2995	0
34	20240705	190500	211182380	2995	2995	2995	2995	0
35	20240705	190400	211182380	2995	2995	2995	2995	0
36	20240705	190300	211182380	2995	2995	2995	2995	0
37	20240705	190200	211182380	2995	2995	2995	2995	0
38	20240705	190100	211182380	2995	2995	2995	2995	0
39	20240705	190000	211182380	2995	2995	2995	2995	0
40	20240705	185900	211182380	2995	2995	2995	2995	0
41	20240705	185800	211182380	2995	2995	2995	2995	0
42	20240705	185700	211182380	2995	2995	2995	2995	0
43	20240705	185600	211182380	2995	2995	2995	2995	0
44	20240705	185500	211182380	2995	2995	2995	2995	0
45	20240705	185400	211182380	2995	2995	2995	2995	0
46	20240705	185300	211182380	2995	2995	2995	2995	0
47	20240705	185200	211182380	2995	2995	2995	2995	0
48	20240705	185100	211182380	2995	2995	2995	2995	0
49	20240705	185000	211182380	2995	2995	2995	2995	0
50	20240705	184900	211182380	2995	2995	2995	2995	0
51	20240705	184800	211182380	2995	2995	2995	2995	0
52	20240705	184700	211182380	2995	2995	2995	2995	0
53	20240705	184600	211182380	2995	2995	2995	2995	0
54	20240705	184500	211182380	2995	2995	2995	2995	0
55	20240705	184400	211182380	2995	2995	2995	2995	0
56	20240705	184300	211182380	2995	2995	2995	2995	0
57	20240705	184200	211182380	2995	2995	2995	2995	0
58	20240705	184100	211182380	2995	2995	2995	2995	0
59	20240705	184000	211182380	2995	2995	2995	2995	0
60	20240705	183900	211182380	2995	2995	2995	2995	0
61	20240705	183800	211182380	2995	2995	2995	2995	0
62	20240705	183700	211182380	2995	2995	2995	2995	3920
63	20240705	183600	211182380	2995	2995	2995	2995	0
64	20240705	183500	211182380	2995	2995	2995	2995	0
65	20240705	183400	211182380	2995	2995	2995	2995	0
66	20240705	183300	211182380	2995	2995	2995	2995	0
67	20240705	183200	211182380	2995	2995	2995	2995	0
68	20240705	183100	211182380	2995	2995	2995	2995	0
69	20240705	183000	211182380	2995	2995	2995	2995	0
70	20240705	182900	211182380	2995	2995	2995	2995	0
71	20240705	182800	211182380	2995	2995	2995	2995	0
72	20240705	182700	211182380	2995	2995	2995	2995	0
73	20240705	182600	211182380	2995	2995	2995	2995	0
74	20240705	182500	211182380	2995	2995	2995	2995	0
75	20240705	182400	211182380	2995	2995	2995	2995	0
76	20240705	182300	211182380	2995	2995	2995	2995	0
77	20240705	182200	211182380	2995	2995	2995	2995	0
78	20240705	182100	211182380	2995	2995	2995	2995	0
79	20240705	182000	211182380	2995	2995	2995	2995	0
80	20240705	181900	211182380	2995	2995	2995	2995	0
81	20240705	181800	211182380	2995	2995	2995	2995	0
82	20240705	181700	211182380	2995	2995	2995	2995	0
83	20240705	181600	211182380	2995	2995	2995	2995	0
84	20240705	181500	211182380	2995	2995	2995	2995	0
85	20240705	181400	211182380	2995	2995	2995	2995	0
86	20240705	181300	211182380	2995	2995	2995	2995	0
87	20240705	181200	211182380	2995	2995	2995	2995	0
88	20240705	181100	211182380	2995	2995	2995	2995	0
89	20240705	181000	211182380	2995	2995	2995	2995	0
90	20240705	180900	211182380	2995	2995	2995	2995	0
91	20240705	180800	211182380	2995	2995	2995	2995	0
92	20240705	180700	211182380	2995	2995	2995	2995	3920
93	20240705	180600	211182380	2995	2995	2995	2995	0
94	20240705	180500	211182380	2995	2995	2995	2995	0
95	20240705	180400	211182380	2995	2995	2995	2995	0
96	20240705	180300	211182380	2995	2995	2995	2995	0
97	20240705	180200	211182380	2995	2995	2995	2995	0
98	20240705	180100	211182380	2995	2995	2995	2995	0
99	20240705	180000	211182380	2995	2995	2995	2995	0
100	20240705	175900	211182380	2995	2995	2995	2995	0
101	20240705	175800	211182380	2995	2995	2995	2995	0
102	20240705	175700	211182380	2995	2995	2995	2995	0
103	20240705	175600	211182380	2995	2995	2995	2995	0
104	20240705	175500	211182380	2995	2995	2995	2995	0
105	20240705	175400	211182380	2995	2995	2995	2995	0
106	20240705	175300	211182380	2995	2995	2995	2995	0
107	20240705	175200	211182380	2995	2995	2995	2995	0
108	20240705	175100	211182380	2995	2995	2995	2995	0
109	20240705	175000	211182380	2995	2995	2995	2995	0
110	20240705	174900	211182380	2995	2995	2995	2995	0
111	20240705	174800	211182380	2995	2995	2995	2995	0
112	20240705	174700	211182380	2995	2995	2995	2995	0
113	20240705	174600	211182380	2995	2995	2995	2995	0
114	20240705	174500	211182380	2995	2995	2995	2995	0
115	20240705	174400	211182380	2995	2995	2995	2995	0
116	20240705	174300	211182380	2995	2995	2995	2995	0
117	20240705	174200	211182380	2995	2995	2995	2995	0
118	20240705	174100	211182380	2995	2995	2995	2995	0
119	20240705	174000	211182380	2995	2995	2995	2995	0
120	20240705	173900	211182380	2995	2995	2995	2995	0
121	20240705	173800	211182380	2995	2995	2995	2995	0
122	20240705	173700	211182380	2995	2995	2995	2995	3920
123	20240705	173600	211182380	2995	2995	2995	2995	0
124	20240705	173500	211182380	2995	2995	2995	2995	0
125	20240705	173400	211182380	2995	2995	2995	2995	0
126	20240705	173300	211182380	2995	2995	2995	2995	0
127	20240705	173200	211182380	2995	2995	2995	2995	0
128	20240705	173100	211182380	2995	2995	2995	2995	0
129	20240705	173000	211182380	2995	2995	2995	2995	0
130	20240705	172900	211182380	2995	2995	2995	2995	0
131	20240705	172800	211182380	2995	2995	2995	2995	0
132	20240705	172700	211182380	2995	2995	2995	2995	0
133	20240705	172600	211182380	2995	2995	2995	2995	0
134	20240705	172500	211182380	2995	2995	2995	2995	0
135	20240705	172400	211182380	2995	2995	2995	2995	0
136	20240705	172300	211182380	2995	2995	2995	2995	0
137	20240705	172200	211182380	2995	2995	2995	2995	0
138	20240705	172100	211182380	2995	2995	2995	2995	0
139	20240705	172000	211182380	2995	2995	2995	2995	0
140	20240705	171900	211182380	2995	2995	2995	2995	0
141	20240705	171800	211182380	2995	2995	2995	2995	0
142	20240705	171700	211182380	2995	2995	2995	2995	0
143	20240705	171600	211182380	2995	2995	2995	2995	0
144	20240705	171500	211182380	2995	2995	2995	2995	0
145	20240705	171400	211182380	2995	2995	2995	2995	0
146	20240705	171300	211182380	2995	2995	2995	2995	0
147	20240705	171200	211182380	2995	2995	2995	2995	0
148	20240705	171100	211182380	2995	2995	2995	2995	0
149	20240705	171000	211182380	2995	2995	2995	2995	0
150	20240705	170900	211182380	2995	2995	2995	2995	0
151	20240705	170800	211182380	2995	2995	2995	2995	0
152	20240705	170700	211182380	2995	2995	2995	2995	3920
153	20240705	170600	211182380	2995	2995	2995	2995	0
154	20240705	170500	211182380	2995	2995	2995	2995	0
155	20240705	170400	211182380	2995	2995	2995	2995	0
156	20240705	170300	211182380	2995	2995	2995	2995	0
157	20240705	170200	211182380	2995	2995	2995	2995	0
158	20240705	170100	211182380	2995	2995	2995	2995	0
159	20240705	170000	211182380	2995	2995	2995	2995	0
160	20240705	165900	211182380	2995	2995	2995	2995	0
161	20240705	165800	211182380	2995	2995	2995	2995	0
162	20240705	165700	211182380	2995	2995	2995	2995	0
163	20240705	165600	211182380	2995	2995	2995	2995	0
164	20240705	165500	211182380	2995	2995	2995	2995	0
165	20240705	165400	211182380	2995	2995	2995	2995	0
166	20240705	165300	211182380	2995	2995	2995	2995	0
167	20240705	165200	211182380	2995	2995	2995	2995	0
168	20240705	165100	211182380	2995	2995	2995	2995	0
169	20240705	165000	211182380	2995	2995	2995	2995	0
170	20240705	164900	211182380	2995	2995	2995	2995	0
171	20240705	164800	211182380	2995	2995	2995	2995	0
172	20240705	164700	211182380	2995	2995	2995	2995	0
173	20240705	164600	211182380	2995	2995	2995	2995	0
174	20240705	164500	211182380	2995	2995	2995	2995	0
175	20240705	164400	211182380	2995	2995	2995	2995	0
176	20240705	164300	211182380	2995	2995	2995	2995	0
177	20240705	164200	211182380	2995	2995	2995	2995	0
178	20240705	164100	211182380	2995	2995	2995	2995	0
179	20240705	164000	211182380	2995	2995	2995	2995	0
180	20240705	163900	211182380	2995	2995	2995	2995	0
181	20240705	163800	211182380	2995	2995	2995	2995	0
182	20240705	163700	211182380	2995	2995	2995	2995	3920
183	20240705	163600	211182380	2995	2995	2995	2995	0
184	20240705	163500	211182380	2995	2995	2995	2995	0
185	20240705	163400	211182380	2995	2995	2995	2995	0
186	20240705	163300	211182380	2995	2995	2995	2995	0
187	20240705	163200	211182380	2995	2995	2995	2995	0
188	20240705	163100	211182380	2995	2995	2995	2995	0
189	20240705	163000	211182380	2995	2995	2995	2995	0
190	20240705	162900	211182380	2995	2995	2995	2995	0
191	20240705	162800	211182380	2995	2995	2995	2995	0
192	20240705	162700	211182380	2995	2995	2995	2995	0
193	20240705	162600	211182380	2995	2995	2995	2995	0
194	20240705	162500	211182380	2995	2995	2995	2995	0
195	20240705	162400	211182380	2995	2995	2995	2995	0
196	20240705	162300	211182380	2995	2995	2995	2995	0
197	20240705	162200	211182380	2995	2995	2995	2995	0
198	20240705	162100	211182380	2995	2995	2995	2995	0
199	20240705	162000	211182380	2995	2995	2995	2995	0
200	20240705	161900	211182380	2995	2995	2995	2995	0
201	20240705	161800	211182380	2995	2995	2995	2995	0
202	20240705	161700	211182380	2995	2995	2995	2995	0
203	20240705	161600	211182380	2995	2995	2995	2995	0
204	20240705	161500	211182380	2995	2995	2995	2995	0
205	20240705	161400	211182380	2995	2995	2995	2995	0
206	20240705	161300	211182380	2995	2995	2995	2995	0
207	20240705	161200	211182380	2995	2995	2995	2995	0
208	20240705	161100	211182380	2995	2995	2995	2995	0
209	20240705	161000	211182380	2995	2995	2995	2995	0
210	20240705	160900	211182380	2995	2995	2995	2995	0
211	20240705	160800	211182380	2995	2995	2995	2995	0
212	20240705	160700	211182380	2995	2995	2995	2995	3920
213	20240705	160600	211182380	2995	2995	2995	2995	0
214	20240705	160500	211182380	2995	2995	2995	2995	0
215	20240705	160400	211182380	2995	2995	2995	2995	0
216	20240705	160300	211182380	2995	2995	2995	2995	0
217	20240705	160200	211182380	2995	2995	2995	2995	0
218	20240705	160100	211182380	2995	2995	2995	2995	0
219	20240705	160000	211182380	2995	2995	2995	2995	0
220	20240705	155900	211182380	2995	2995	2995	2995	0
221	20240705	155800	211182380	2995	2995	2995	2995	0
222	20240705	155700	211182380	2995	2995	2995	2995	0
223	20240705	155600	211182380	2995	2995	2995	2995	0
224	20240705	155500	211182380	2995	2995	2995	2995	0
225	20240705	155400	211182380	2995	2995	2995	2995	0
226	20240705	155300	211182380	2995	2995	2995	2995	0
227	20240705	155200	211182380	2995	2995	2995	2995	0
228	20240705	155100	211182380	2995	2995	2995	2995	0
229	20240705	155000	211182380	2995	2995	2995	2995	0
230	20240705	154900	211182380	2995	2995	2995	2995	0
231	20240705	154800	211182380	2995	2995	2995	2995	0
232	20240705	154700	211182380	2995	2995	2995	2995	0
233	20240705	154600	211182380	2995	2995	2995	2995	0
234	20240705	154500	211182380	2995	2995	2995	2995	0
235	20240705	154400	211182380	2995	2995	2995	2995	0
236	20240705	154300	211182380	2995	2995	2995	2995	0
237	20240705	154200	211182380	2995	2995	2995	2995	0
238	20240705	154100	211182380	2995	2995	2995	2995	0
239	20240705	154000	211182380	2995	2995	2995	2995	0
240	20240705	153900	211182380	2995	2995	2995	2995	0
241	20240705	153800	211182380	2995	2995	2995	2995	0
242	20240705	153700	211182380	2995	2995	2995	2995	3920
243	20240705	153600	211182380	2995	2995	2995	2995	0
244	20240705	153500	211182380	2995	2995	2995	2995	0
245	20240705	153400	211182380	2995	2995	2995	2995	0
246	20240705	153300	211182380	2995	2995	2995	2995	0
247	20240705	153200	211182380	2995	2995	2995	2995	0
248	20240705	153100	211182380	2995	2995	2995	2995	0
249	20240705	153000	211182380	2995	2995	2995	2995	3920
250	20240705	152900	199441980	2985	2985	2985	2985	0
251	20240705	152800	199441980	2985	2985	2985	2985	0
252	20240705	152700	199441980	2985	2985	2985	2985	0
253	20240705	152600	199441980	2985	2985	2985	2985	0
254	20240705	152500	199441980	2985	2985	2985	2985	0
255	20240705	152400	199441980	2985	2985	2985	2985	0
256	20240705	152300	199441980	2985	2985	2985	2985	0
257	20240705	152200	199441980	2985	2985	2985	2985	0
258	20240705	152100	199441980	2985	2985	2985	2985	0
259	20240705	152000	199441980	2985	2985	2985	2985	0
260	20240705	151900	199441980	2985	2985	2985	2985	616
261	20240705	151800	197603220	2985	2985	2985	2985	695
262	20240705	151700	195528645	2985	2980	2985	2980	64
263	20240705	151600	195337855	2985	2980	2985	2980	34
264	20240705	151500	195236470	2985	2980	2985	2980	609
265	20240705	151400	193421580	2985	2985	2985	2985	0
266	20240705	151300	193421580	2985	2985	2985	2985	0
267	20240705	151200	193421580	2985	2985	2985	2985	15
268	20240705	151100	193376805	2980	2980	2980	2980	1
269	20240705	151000	193373825	2985	2985	2985	2975	52
270	20240705	150900	193218995	2980	2985	2985	2980	272
271	20240705	150800	192408425	2985	2985	2985	2985	1
272	20240705	150700	192405440	2985	2985	2985	2985	17
273	20240705	150600	192354695	2975	2975	2975	2975	115
274	20240705	150500	192012570	2985	2980	2985	2980	2620
275	20240705	150400	184204905	2980	2980	2980	2980	278
276	20240705	150300	183376465	2985	2980	2985	2980	52
277	20240705	150200	183221430	2985	2985	2985	2985	0
278	20240705	150100	183221430	2985	2980	2985	2980	414
279	20240705	150000	181987640	2985	2980	2985	2980	15
280	20240705	145900	181942875	2980	2980	2980	2980	0
281	20240705	145800	181942875	2980	2980	2980	2980	10
282	20240705	145700	181913075	2985	2985	2985	2985	14
283	20240705	145600	181871285	2980	2980	2980	2980	0
284	20240705	145500	181871285	2980	2985	2985	2980	283
285	20240705	145400	181027880	2980	2980	2980	2980	20
286	20240705	145300	180968280	2985	2985	2985	2985	0
287	20240705	145200	180968280	2985	2985	2985	2985	0
288	20240705	145100	180968280	2985	2985	2985	2985	0
289	20240705	145000	180968280	2985	2985	2985	2985	0
290	20240705	144900	180968280	2985	2985	2985	2985	550
291	20240705	144800	179326530	2985	2985	2985	2985	0
292	20240705	144700	179326530	2985	2985	2985	2985	0
293	20240705	144600	179326530	2985	2985	2985	2985	0
294	20240705	144500	179326530	2985	2985	2985	2985	11
295	20240705	144400	179293695	2970	2970	2970	2970	0
296	20240705	144300	179293695	2970	2970	2970	2970	0
297	20240705	144200	179293695	2970	2970	2970	2970	10
298	20240705	144100	179263995	2985	2980	2985	2980	63
299	20240705	144000	179076195	2970	2970	2970	2970	1000
300	20240705	143900	176106195	2970	2970	2970	2970	0
301	20240705	143800	176106195	2970	2970	2970	2970	0
302	20240705	143700	176106195	2970	2970	2970	2970	0
303	20240705	143600	176106195	2970	2980	2985	2970	12
304	20240705	143500	176070395	2975	2975	2975	2975	1
305	20240705	143400	176067420	2985	2985	2985	2985	0
306	20240705	143300	176067420	2985	2985	2985	2985	1
307	20240705	143200	176064435	2985	2980	2985	2980	1339
308	20240705	143100	172067525	2985	2985	2985	2985	0
309	20240705	143000	172067525	2985	2985	2985	2985	0
310	20240705	142900	172067525	2985	2985	2985	2985	90
311	20240705	142800	171798875	2985	2985	2985	2985	1
312	20240705	142700	171795890	2985	2985	2985	2980	5
313	20240705	142600	171780970	2985	2985	2985	2975	3
314	20240705	142500	171772025	2980	2980	2980	2980	52
315	20240705	142400	171617065	2985	2985	2985	2985	1
316	20240705	142300	171614080	2985	2985	2985	2985	2
317	20240705	142200	171608110	2985	2985	2985	2985	50
318	20240705	142100	171458860	2985	2980	2985	2980	43
319	20240705	142000	171330705	2985	2985	2985	2980	7
320	20240705	141900	171309825	2985	2980	2985	2980	5
321	20240705	141800	171294910	2985	2980	2985	2980	5
322	20240705	141700	171279995	2985	2980	2985	2980	4
323	20240705	141600	171268060	2985	2985	2985	2985	11
324	20240705	141500	171235225	2980	2980	2980	2980	1
325	20240705	141400	171232245	2980	2980	2980	2980	2
326	20240705	141300	171226285	2985	2980	2985	2980	1003
327	20240705	141200	168232335	2985	2985	2985	2985	0
328	20240705	141100	168232335	2985	2985	2985	2985	0
329	20240705	141000	168232335	2985	2985	2985	2985	0
330	20240705	140900	168232335	2985	2985	2985	2985	0
331	20240705	140800	168232335	2985	2985	2985	2985	0
332	20240705	140700	168232335	2985	2985	2985	2985	1453
333	20240705	140600	163895130	2985	2985	2985	2985	0
334	20240705	140500	163895130	2985	2980	2985	2980	668
335	20240705	140400	161903650	2985	2985	2985	2985	0
336	20240705	140300	161903650	2985	2985	2985	2985	0
337	20240705	140200	161903650	2985	2985	2985	2985	0
338	20240705	140100	161903650	2985	2980	2985	2980	155
339	20240705	140000	161441575	2980	2980	2980	2980	0
340	20240705	135900	161441575	2980	2980	2980	2980	402
341	20240705	135800	160243615	2980	2980	2980	2980	0
342	20240705	135700	160243615	2980	2980	2980	2980	1
343	20240705	135600	160240635	2980	2980	2980	2980	27
344	20240705	135500	160160175	2985	2985	2985	2985	0
345	20240705	135400	160160175	2985	2985	2985	2985	0
346	20240705	135300	160160175	2985	2985	2985	2985	0
347	20240705	135200	160160175	2985	2985	2985	2985	0
348	20240705	135100	160160175	2985	2985	2985	2985	0
349	20240705	135000	160160175	2985	2975	2985	2975	5
350	20240705	134900	160145290	2975	2985	2985	2975	7
351	20240705	134800	160124455	2985	2970	2985	2970	5
352	20240705	134700	160109545	2985	2985	2985	2985	7
353	20240705	134600	160088650	2985	2980	2985	2980	160
354	20240705	134500	159611790	2980	2970	2980	2970	113
355	20240705	134400	159276050	2980	2980	2980	2980	20
356	20240705	134300	159216450	2980	2980	2980	2980	0
357	20240705	134200	159216450	2980	2980	2980	2980	0
358	20240705	134100	159216450	2980	2980	2980	2980	0
359	20240705	134000	159216450	2980	2980	2980	2980	0
360	20240705	133900	159216450	2980	2980	2980	2980	324
361	20240705	133800	158250930	2980	2980	2980	2980	13
362	20240705	133700	158212190	2980	2980	2980	2980	0
363	20240705	133600	158212190	2980	2980	2980	2980	0
364	20240705	133500	158212190	2980	2980	2980	2980	0
365	20240705	133400	158212190	2980	2975	2980	2975	18
366	20240705	133300	158158580	2975	2975	2975	2975	0
367	20240705	133200	158158580	2975	2975	2975	2975	0
368	20240705	133100	158158580	2975	2975	2975	2975	20
369	20240705	133000	158099080	2980	2980	2980	2980	100
370	20240705	132900	157801080	2980	2980	2980	2980	0
371	20240705	132800	157801080	2980	2980	2980	2980	120
372	20240705	132700	157443480	2980	2980	2980	2980	0
373	20240705	132600	157443480	2980	2980	2980	2980	0
374	20240705	132500	157443480	2980	2980	2980	2980	0
375	20240705	132400	157443480	2980	2980	2980	2980	50
376	20240705	132300	157294480	2980	2975	2980	2975	300
377	20240705	132200	156400935	2965	2965	2965	2965	0
378	20240705	132100	156400935	2965	2965	2965	2965	846
379	20240705	132000	153892545	2965	2970	2970	2965	1321
380	20240705	131900	149975775	2970	2970	2970	2970	1
381	20240705	131800	149972805	2970	2970	2970	2970	1
382	20240705	131700	149969835	2970	2970	2970	2970	0
383	20240705	131600	149969835	2970	2970	2970	2970	0
384	20240705	131500	149969835	2970	2970	2970	2970	0
385	20240705	131400	149969835	2970	2970	2970	2970	0
386	20240705	131300	149969835	2970	2970	2970	2970	0
387	20240705	131200	149969835	2970	2970	2970	2970	200
388	20240705	131100	149375835	2970	2970	2970	2970	1200
389	20240705	131000	145811835	2975	2975	2975	2975	0
390	20240705	130900	145811835	2975	2975	2975	2975	0
391	20240705	130800	145811835	2975	2975	2975	2975	0
392	20240705	130700	145811835	2975	2975	2975	2975	0
393	20240705	130600	145811835	2975	2975	2975	2975	675
394	20240705	130500	143803710	2975	2975	2975	2975	0
395	20240705	130400	143803710	2975	2975	2975	2975	0
396	20240705	130300	143803710	2975	2975	2975	2975	0
397	20240705	130200	143803710	2975	2975	2975	2975	0
398	20240705	130100	143803710	2975	2975	2975	2975	0
399	20240705	130000	143803710	2975	2975	2975	2975	0
400	20240705	125900	143803710	2975	2975	2975	2975	0
401	20240705	125800	143803710	2975	2975	2975	2975	0
402	20240705	125700	143803710	2975	2975	2975	2975	0
403	20240705	125600	143803710	2975	2975	2975	2975	0
404	20240705	125500	143803710	2975	2975	2975	2975	0
405	20240705	125400	143803710	2975	2975	2975	2975	1
406	20240705	125300	143800735	2970	2970	2970	2970	3
407	20240705	125200	143791825	2975	2975	2975	2975	0
408	20240705	125100	143791825	2975	2975	2975	2975	0
409	20240705	125000	143791825	2975	2975	2975	2975	0
410	20240705	124900	143791825	2975	2975	2975	2975	0
411	20240705	124800	143791825	2975	2975	2975	2975	0
412	20240705	124700	143791825	2975	2975	2975	2975	0
413	20240705	124600	143791825	2975	2975	2975	2975	0
414	20240705	124500	143791825	2975	2975	2975	2975	0
415	20240705	124400	143791825	2975	2975	2975	2975	0
416	20240705	124300	143791825	2975	2975	2975	2975	0
417	20240705	124200	143791825	2975	2975	2975	2975	5
418	20240705	124100	143776950	2975	2975	2975	2975	50
419	20240705	124000	143628200	2975	2975	2975	2975	0
420	20240705	123900	143628200	2975	2975	2975	2975	0
421	20240705	123800	143628200	2975	2975	2975	2975	17
422	20240705	123700	143577625	2970	2970	2970	2970	0
423	20240705	123600	143577625	2970	2970	2970	2970	55
424	20240705	123500	143414275	2970	2970	2970	2970	0
425	20240705	123400	143414275	2970	2970	2970	2970	0
426	20240705	123300	143414275	2970	2970	2970	2970	0
427	20240705	123200	143414275	2970	2970	2970	2970	0
428	20240705	123100	143414275	2970	2970	2970	2970	10
429	20240705	123000	143384575	2975	2975	2975	2975	0
430	20240705	122900	143384575	2975	2975	2975	2975	0
431	20240705	122800	143384575	2975	2975	2975	2975	0
432	20240705	122700	143384575	2975	2975	2975	2975	0
433	20240705	122600	143384575	2975	2975	2975	2975	0
434	20240705	122500	143384575	2975	2975	2975	2975	0
435	20240705	122400	143384575	2975	2975	2975	2975	0
436	20240705	122300	143384575	2975	2975	2975	2975	0
437	20240705	122200	143384575	2975	2975	2975	2975	0
438	20240705	122100	143384575	2975	2975	2975	2975	11
439	20240705	122000	143351850	2965	2965	2965	2965	0
440	20240705	121900	143351850	2965	2965	2965	2965	1
441	20240705	121800	143348885	2975	2975	2975	2975	0
442	20240705	121700	143348885	2975	2975	2975	2975	1
443	20240705	121600	143345910	2975	2975	2975	2975	0
444	20240705	121500	143345910	2975	2975	2975	2975	0
445	20240705	121400	143345910	2975	2970	2975	2970	75
446	20240705	121300	143123090	2970	2970	2970	2970	200
447	20240705	121200	142529090	2970	2970	2970	2970	200
448	20240705	121100	141935090	2970	2970	2970	2970	0
449	20240705	121000	141935090	2970	2970	2970	2970	0
450	20240705	120900	141935090	2970	2970	2970	2970	0
451	20240705	120800	141935090	2970	2970	2970	2970	0
452	20240705	120700	141935090	2970	2970	2970	2970	0
453	20240705	120600	141935090	2970	2970	2970	2970	0
454	20240705	120500	141935090	2970	2970	2970	2970	20
455	20240705	120400	141875690	2970	2970	2970	2970	0
456	20240705	120300	141875690	2970	2970	2970	2970	0
457	20240705	120200	141875690	2970	2970	2970	2970	0
458	20240705	120100	141875690	2970	2970	2970	2970	0
459	20240705	120000	141875690	2970	2970	2970	2970	0
460	20240705	115900	141875690	2970	2970	2970	2970	0
461	20240705	115800	141875690	2970	2970	2970	2970	0
462	20240705	115700	141875690	2970	2970	2970	2970	0
463	20240705	115600	141875690	2970	2970	2970	2970	0
464	20240705	115500	141875690	2970	2970	2970	2970	0
465	20240705	115400	141875690	2970	2970	2970	2970	0
466	20240705	115300	141875690	2970	2970	2970	2970	0
467	20240705	115200	141875690	2970	2970	2970	2970	0
468	20240705	115100	141875690	2970	2970	2970	2970	0
469	20240705	115000	141875690	2970	2970	2970	2970	0
470	20240705	114900	141875690	2970	2970	2970	2970	0
471	20240705	114800	141875690	2970	2970	2970	2970	0
472	20240705	114700	141875690	2970	2970	2970	2970	0
473	20240705	114600	141875690	2970	2970	2970	2970	150
474	20240705	114500	141430190	2970	2970	2970	2970	0
475	20240705	114400	141430190	2970	2970	2970	2970	0
476	20240705	114300	141430190	2970	2970	2970	2970	0
477	20240705	114200	141430190	2970	2970	2970	2970	0
478	20240705	114100	141430190	2970	2970	2970	2970	0
479	20240705	114000	141430190	2970	2970	2970	2970	0
480	20240705	113900	141430190	2970	2970	2970	2970	0
481	20240705	113800	141430190	2970	2970	2970	2970	0
482	20240705	113700	141430190	2970	2970	2970	2970	0
483	20240705	113600	141430190	2970	2970	2970	2970	0
484	20240705	113500	141430190	2970	2970	2970	2970	10
485	20240705	113400	141400490	2970	2970	2970	2970	0
486	20240705	113300	141400490	2970	2970	2970	2970	0
487	20240705	113200	141400490	2970	2970	2970	2970	0
488	20240705	113100	141400490	2970	2970	2970	2970	0
489	20240705	113000	141400490	2970	2970	2970	2970	0
490	20240705	112900	141400490	2970	2970	2970	2970	0
491	20240705	112800	141400490	2970	2970	2970	2970	0
492	20240705	112700	141400490	2970	2970	2970	2970	0
493	20240705	112600	141400490	2970	2970	2970	2970	0
494	20240705	112500	141400490	2970	2970	2970	2970	0
495	20240705	112400	141400490	2970	2970	2970	2970	13
496	20240705	112300	141361880	2960	2960	2960	2960	333
497	20240705	112200	140376200	2970	2970	2970	2970	0
498	20240705	112100	140376200	2970	2970	2970	2970	0
499	20240705	112000	140376200	2970	2970	2970	2970	67
500	20240705	111900	140177210	2970	2970	2970	2970	0
501	20240705	111800	140177210	2970	2970	2970	2970	0
502	20240705	111700	140177210	2970	2970	2970	2970	0
503	20240705	111600	140177210	2970	2970	2970	2970	0
504	20240705	111500	140177210	2970	2970	2970	2970	0
505	20240705	111400	140177210	2970	2970	2970	2970	0
506	20240705	111300	140177210	2970	2970	2970	2970	0
507	20240705	111200	140177210	2970	2970	2970	2970	0
508	20240705	111100	140177210	2970	2970	2970	2970	0
509	20240705	111000	140177210	2970	2970	2970	2970	0
510	20240705	110900	140177210	2970	2970	2970	2970	500
511	20240705	110800	138692210	2970	2970	2970	2970	10
512	20240705	110700	138662510	2970	2970	2970	2970	0
513	20240705	110600	138662510	2970	2970	2970	2970	0
514	20240705	110500	138662510	2970	2970	2970	2970	0
515	20240705	110400	138662510	2970	2970	2970	2970	0
516	20240705	110300	138662510	2970	2970	2970	2970	0
517	20240705	110200	138662510	2970	2970	2970	2970	0
518	20240705	110100	138662510	2970	2970	2970	2970	0
519	20240705	110000	138662510	2970	2970	2970	2970	0
520	20240705	105900	138662510	2970	2970	2970	2970	0
521	20240705	105800	138662510	2970	2970	2970	2970	0
522	20240705	105700	138662510	2970	2970	2970	2970	1
523	20240705	105600	138659540	2970	2970	2970	2970	0
524	20240705	105500	138659540	2970	2970	2970	2970	0
525	20240705	105400	138659540	2970	2970	2970	2970	0
526	20240705	105300	138659540	2970	2965	2970	2965	33
527	20240705	105200	138561585	2970	2970	2970	2970	0
528	20240705	105100	138561585	2970	2970	2970	2970	0
529	20240705	105000	138561585	2970	2970	2970	2970	11
530	20240705	104900	138528915	2960	2965	2965	2960	7482
531	20240705	104800	116345795	2970	2970	2970	2970	2
532	20240705	104700	116339855	2970	2970	2970	2970	1
533	20240705	104600	116336885	2970	2970	2970	2970	0
534	20240705	104500	116336885	2970	2970	2970	2970	50
535	20240705	104400	116188385	2975	2975	2975	2975	0
536	20240705	104300	116188385	2975	2975	2975	2975	0
537	20240705	104200	116188385	2975	2975	2975	2975	0
538	20240705	104100	116188385	2975	2975	2975	2975	0
539	20240705	104000	116188385	2975	2975	2975	2975	0
540	20240705	103900	116188385	2975	2975	2975	2975	0
541	20240705	103800	116188385	2975	2975	2975	2975	0
542	20240705	103700	116188385	2975	2975	2975	2975	0
543	20240705	103600	116188385	2975	2975	2975	2975	0
544	20240705	103500	116188385	2975	2975	2975	2975	0
545	20240705	103400	116188385	2975	2975	2975	2975	0
546	20240705	103300	116188385	2975	2975	2975	2975	0
547	20240705	103200	116188385	2975	2970	2975	2965	1690
548	20240705	103100	111169365	2975	2975	2975	2975	0
549	20240705	103000	111169365	2975	2975	2975	2975	102
550	20240705	102900	110865915	2975	2975	2975	2975	0
551	20240705	102800	110865915	2975	2975	2975	2975	1425
552	20240705	102700	106626540	2985	2985	2985	2985	0
553	20240705	102600	106626540	2985	2985	2985	2985	0
554	20240705	102500	106626540	2985	2985	2985	2985	0
555	20240705	102400	106626540	2985	2985	2985	2985	0
556	20240705	102300	106626540	2985	2985	2985	2985	0
557	20240705	102200	106626540	2985	2985	2985	2985	0
558	20240705	102100	106626540	2985	2985	2985	2985	0
559	20240705	102000	106626540	2985	2985	2985	2985	0
560	20240705	101900	106626540	2985	2985	2985	2985	0
561	20240705	101800	106626540	2985	2985	2985	2985	0
562	20240705	101700	106626540	2985	2985	2985	2985	0
563	20240705	101600	106626540	2985	2985	2985	2985	0
564	20240705	101500	106626540	2985	2985	2985	2985	0
565	20240705	101400	106626540	2985	2985	2985	2985	6
566	20240705	101300	106608630	2985	2985	2985	2985	66
567	20240705	101200	106411620	2980	2980	2980	2980	0
568	20240705	101100	106411620	2980	2980	2980	2980	1
569	20240705	101000	106408640	2980	2980	2980	2980	0
570	20240705	100900	106408640	2980	2980	2980	2980	8
571	20240705	100800	106384800	2985	2985	2985	2985	0
572	20240705	100700	106384800	2985	2985	2985	2985	0
573	20240705	100600	106384800	2985	2985	2985	2985	1
574	20240705	100500	106381815	2985	2985	2985	2985	0
575	20240705	100400	106381815	2985	2985	2985	2985	0
576	20240705	100300	106381815	2985	2980	2985	2980	11
577	20240705	100200	106349030	2980	2975	2980	2975	3
578	20240705	100100	106340100	2985	2980	2985	2980	58
579	20240705	100000	106166975	2975	2975	2975	2975	43
580	20240705	095900	106039050	2975	2975	2975	2975	20
581	20240705	095800	105979550	2975	2975	2975	2975	1
582	20240705	095700	105976575	2975	2975	2975	2975	0
583	20240705	095600	105976575	2975	2975	2975	2975	1
584	20240705	095500	105973600	2975	2975	2975	2975	0
585	20240705	095400	105973600	2975	2975	2975	2975	0
586	20240705	095300	105973600	2975	2980	2980	2975	565
587	20240705	095200	104292630	2985	2985	2985	2985	0
588	20240705	095100	104292630	2985	2985	2985	2985	1
589	20240705	095000	104289645	2985	2985	2985	2985	0
590	20240705	094900	104289645	2985	2985	2985	2985	0
591	20240705	094800	104289645	2985	2985	2985	2985	0
592	20240705	094700	104289645	2985	2975	2985	2975	2
593	20240705	094600	104283685	2990	2990	2990	2990	0
594	20240705	094500	104283685	2990	2990	2990	2990	0
595	20240705	094400	104283685	2990	2990	2990	2990	0
596	20240705	094300	104283685	2990	2990	2990	2990	0
597	20240705	094200	104283685	2990	2990	2990	2990	0
598	20240705	094100	104283685	2990	2990	2990	2990	0
599	20240705	094000	104283685	2990	2990	2990	2990	0
600	20240705	093900	104283685	2990	2990	2990	2990	0
601	20240705	093800	104283685	2990	2985	2990	2985	6
602	20240705	093700	104265760	2990	2990	2990	2990	0
603	20240705	093600	104265760	2990	2990	2990	2990	1
604	20240705	093500	104262770	2985	2985	2985	2985	1
605	20240705	093400	104259785	2990	2990	2990	2990	0
606	20240705	093300	104259785	2990	2990	2990	2990	0
607	20240705	093200	104259785	2990	2990	2990	2990	1
608	20240705	093100	104256795	2990	2990	2990	2990	300
609	20240705	093000	103359795	2990	2990	2990	2990	0
610	20240705	092900	103359795	2990	2990	2990	2990	500
611	20240705	092800	101864795	2990	2990	2990	2990	107
612	20240705	092700	101544865	2995	2980	2995	2975	142
613	20240705	092600	101121790	2995	2995	2995	2995	0
614	20240705	092500	101121790	2995	2980	2995	2980	1579
615	20240705	092400	96392730	3000	2990	3000	2990	6505
616	20240705	092300	76910485	2990	2985	2990	2985	2186
617	20240705	092200	70375760	2985	2980	2985	2980	7029
618	20240705	092100	49421775	2980	2980	2980	2980	2
619	20240705	092000	49415815	2980	2980	2980	2980	10
620	20240705	091900	49386015	2980	2980	2980	2980	103
621	20240705	091800	49079075	2980	2980	2980	2980	200
622	20240705	091700	48483075	2980	2975	2980	2975	1003
623	20240705	091600	45494210	2975	2965	2980	2965	39
624	20240705	091500	45378495	2985	2985	2985	2985	10
625	20240705	091400	45348645	2985	2965	2985	2965	3065
626	20240705	091300	36260600	2985	2980	2985	2980	431
627	20240705	091200	34976170	2980	2980	2980	2980	0
628	20240705	091100	34976170	2980	2965	2980	2960	222
629	20240705	091000	34317910	2980	2980	2980	2980	0
630	20240705	090900	34317910	2980	2965	2980	2965	223
631	20240705	090800	33656550	2985	2985	2985	2985	0
632	20240705	090700	33656550	2985	2985	2985	2985	0
633	20240705	090600	33656550	2985	2985	2985	2985	0
634	20240705	090500	33656550	2985	2985	2985	2985	0
635	20240705	090400	33656550	2985	2985	2985	2985	21
636	20240705	090300	33593865	2980	2970	2980	2970	1680
637	20240705	090200	28588635	2980	2980	2980	2980	12
638	20240705	090100	28552875	2970	2980	2980	2950	1368
639	20240705	090000	24483940	2980	2960	2980	2930	8237