KissMeData/035810/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	192100	202194870	2970	2970	2970	2970	1342
3	20240704	192000	202194870	2970	2970	2970	2970	0
4	20240704	191900	202194870	2970	2970	2970	2970	0
5	20240704	191800	202194870	2970	2970	2970	2970	0
6	20240704	191700	202194870	2970	2970	2970	2970	0
7	20240704	191600	202194870	2970	2970	2970	2970	0
8	20240704	191500	202194870	2970	2970	2970	2970	0
9	20240704	191400	202194870	2970	2970	2970	2970	0
10	20240704	191300	202194870	2970	2970	2970	2970	0
11	20240704	191200	202194870	2970	2970	2970	2970	0
12	20240704	191100	202194870	2970	2970	2970	2970	0
13	20240704	191000	202194870	2970	2970	2970	2970	0
14	20240704	190900	202194870	2970	2970	2970	2970	0
15	20240704	190800	202194870	2970	2970	2970	2970	0
16	20240704	190700	202194870	2970	2970	2970	2970	0
17	20240704	190600	202194870	2970	2970	2970	2970	0
18	20240704	190500	202194870	2970	2970	2970	2970	0
19	20240704	190400	202194870	2970	2970	2970	2970	0
20	20240704	190300	202194870	2970	2970	2970	2970	0
21	20240704	190200	202194870	2970	2970	2970	2970	0
22	20240704	190100	202194870	2970	2970	2970	2970	0
23	20240704	190000	202194870	2970	2970	2970	2970	0
24	20240704	185900	202194870	2970	2970	2970	2970	0
25	20240704	185800	202194870	2970	2970	2970	2970	0
26	20240704	185700	202194870	2970	2970	2970	2970	0
27	20240704	185600	202194870	2970	2970	2970	2970	0
28	20240704	185500	202194870	2970	2970	2970	2970	0
29	20240704	185400	202194870	2970	2970	2970	2970	0
30	20240704	185300	202194870	2970	2970	2970	2970	0
31	20240704	185200	202194870	2970	2970	2970	2970	0
32	20240704	185100	202194870	2970	2970	2970	2970	1342
33	20240704	185000	202194870	2970	2970	2970	2970	0
34	20240704	184900	202194870	2970	2970	2970	2970	0
35	20240704	184800	202194870	2970	2970	2970	2970	0
36	20240704	184700	202194870	2970	2970	2970	2970	0
37	20240704	184600	202194870	2970	2970	2970	2970	0
38	20240704	184500	202194870	2970	2970	2970	2970	0
39	20240704	184400	202194870	2970	2970	2970	2970	0
40	20240704	184300	202194870	2970	2970	2970	2970	0
41	20240704	184200	202194870	2970	2970	2970	2970	0
42	20240704	184100	202194870	2970	2970	2970	2970	0
43	20240704	184000	202194870	2970	2970	2970	2970	0
44	20240704	183900	202194870	2970	2970	2970	2970	0
45	20240704	183800	202194870	2970	2970	2970	2970	0
46	20240704	183700	202194870	2970	2970	2970	2970	0
47	20240704	183600	202194870	2970	2970	2970	2970	0
48	20240704	183500	202194870	2970	2970	2970	2970	0
49	20240704	183400	202194870	2970	2970	2970	2970	0
50	20240704	183300	202194870	2970	2970	2970	2970	0
51	20240704	183200	202194870	2970	2970	2970	2970	0
52	20240704	183100	202194870	2970	2970	2970	2970	0
53	20240704	183000	202194870	2970	2970	2970	2970	0
54	20240704	182900	202194870	2970	2970	2970	2970	0
55	20240704	182800	202194870	2970	2970	2970	2970	0
56	20240704	182700	202194870	2970	2970	2970	2970	0
57	20240704	182600	202194870	2970	2970	2970	2970	0
58	20240704	182500	202194870	2970	2970	2970	2970	0
59	20240704	182400	202194870	2970	2970	2970	2970	0
60	20240704	182300	202194870	2970	2970	2970	2970	0
61	20240704	182200	202194870	2970	2970	2970	2970	0
62	20240704	182100	202194870	2970	2970	2970	2970	1342
63	20240704	182000	202194870	2970	2970	2970	2970	0
64	20240704	181900	202194870	2970	2970	2970	2970	0
65	20240704	181800	202194870	2970	2970	2970	2970	0
66	20240704	181700	202194870	2970	2970	2970	2970	0
67	20240704	181600	202194870	2970	2970	2970	2970	0
68	20240704	181500	202194870	2970	2970	2970	2970	0
69	20240704	181400	202194870	2970	2970	2970	2970	0
70	20240704	181300	202194870	2970	2970	2970	2970	0
71	20240704	181200	202194870	2970	2970	2970	2970	0
72	20240704	181100	202194870	2970	2970	2970	2970	0
73	20240704	181000	202194870	2970	2970	2970	2970	0
74	20240704	180900	202194870	2970	2970	2970	2970	0
75	20240704	180800	202194870	2970	2970	2970	2970	0
76	20240704	180700	202194870	2970	2970	2970	2970	0
77	20240704	180600	202194870	2970	2970	2970	2970	0
78	20240704	180500	202194870	2970	2970	2970	2970	0
79	20240704	180400	202194870	2970	2970	2970	2970	0
80	20240704	180300	202194870	2970	2970	2970	2970	0
81	20240704	180200	202194870	2970	2970	2970	2970	0
82	20240704	180100	202194870	2970	2970	2970	2970	0
83	20240704	180000	202194870	2970	2970	2970	2970	0
84	20240704	175900	202194870	2970	2970	2970	2970	0
85	20240704	175800	202194870	2970	2970	2970	2970	0
86	20240704	175700	202194870	2970	2970	2970	2970	0
87	20240704	175600	202194870	2970	2970	2970	2970	0
88	20240704	175500	202194870	2970	2970	2970	2970	0
89	20240704	175400	202194870	2970	2970	2970	2970	0
90	20240704	175300	202194870	2970	2970	2970	2970	0
91	20240704	175200	202194870	2970	2970	2970	2970	0
92	20240704	175100	202194870	2970	2970	2970	2970	1342
93	20240704	175000	202194870	2970	2970	2970	2970	0
94	20240704	174900	202194870	2970	2970	2970	2970	0
95	20240704	174800	202194870	2970	2970	2970	2970	0
96	20240704	174700	202194870	2970	2970	2970	2970	0
97	20240704	174600	202194870	2970	2970	2970	2970	0
98	20240704	174500	202194870	2970	2970	2970	2970	0
99	20240704	174400	202194870	2970	2970	2970	2970	0
100	20240704	174300	202194870	2970	2970	2970	2970	0
101	20240704	174200	202194870	2970	2970	2970	2970	0
102	20240704	174100	202194870	2970	2970	2970	2970	0
103	20240704	174000	202194870	2970	2970	2970	2970	0
104	20240704	173900	202194870	2970	2970	2970	2970	0
105	20240704	173800	202194870	2970	2970	2970	2970	0
106	20240704	173700	202194870	2970	2970	2970	2970	0
107	20240704	173600	202194870	2970	2970	2970	2970	0
108	20240704	173500	202194870	2970	2970	2970	2970	0
109	20240704	173400	202194870	2970	2970	2970	2970	0
110	20240704	173300	202194870	2970	2970	2970	2970	0
111	20240704	173200	202194870	2970	2970	2970	2970	0
112	20240704	173100	202194870	2970	2970	2970	2970	0
113	20240704	173000	202194870	2970	2970	2970	2970	0
114	20240704	172900	202194870	2970	2970	2970	2970	0
115	20240704	172800	202194870	2970	2970	2970	2970	0
116	20240704	172700	202194870	2970	2970	2970	2970	0
117	20240704	172600	202194870	2970	2970	2970	2970	0
118	20240704	172500	202194870	2970	2970	2970	2970	0
119	20240704	172400	202194870	2970	2970	2970	2970	0
120	20240704	172300	202194870	2970	2970	2970	2970	0
121	20240704	172200	202194870	2970	2970	2970	2970	0
122	20240704	172100	202194870	2970	2970	2970	2970	1342
123	20240704	172000	202194870	2970	2970	2970	2970	0
124	20240704	171900	202194870	2970	2970	2970	2970	0
125	20240704	171800	202194870	2970	2970	2970	2970	0
126	20240704	171700	202194870	2970	2970	2970	2970	0
127	20240704	171600	202194870	2970	2970	2970	2970	0
128	20240704	171500	202194870	2970	2970	2970	2970	0
129	20240704	171400	202194870	2970	2970	2970	2970	0
130	20240704	171300	202194870	2970	2970	2970	2970	0
131	20240704	171200	202194870	2970	2970	2970	2970	0
132	20240704	171100	202194870	2970	2970	2970	2970	0
133	20240704	171000	202194870	2970	2970	2970	2970	0
134	20240704	170900	202194870	2970	2970	2970	2970	0
135	20240704	170800	202194870	2970	2970	2970	2970	0
136	20240704	170700	202194870	2970	2970	2970	2970	0
137	20240704	170600	202194870	2970	2970	2970	2970	0
138	20240704	170500	202194870	2970	2970	2970	2970	0
139	20240704	170400	202194870	2970	2970	2970	2970	0
140	20240704	170300	202194870	2970	2970	2970	2970	0
141	20240704	170200	202194870	2970	2970	2970	2970	0
142	20240704	170100	202194870	2970	2970	2970	2970	0
143	20240704	170000	202194870	2970	2970	2970	2970	0
144	20240704	165900	202194870	2970	2970	2970	2970	0
145	20240704	165800	202194870	2970	2970	2970	2970	0
146	20240704	165700	202194870	2970	2970	2970	2970	0
147	20240704	165600	202194870	2970	2970	2970	2970	0
148	20240704	165500	202194870	2970	2970	2970	2970	0
149	20240704	165400	202194870	2970	2970	2970	2970	0
150	20240704	165300	202194870	2970	2970	2970	2970	0
151	20240704	165200	202194870	2970	2970	2970	2970	0
152	20240704	165100	202194870	2970	2970	2970	2970	1342
153	20240704	165000	202194870	2970	2970	2970	2970	0
154	20240704	164900	202194870	2970	2970	2970	2970	0
155	20240704	164800	202194870	2970	2970	2970	2970	0
156	20240704	164700	202194870	2970	2970	2970	2970	0
157	20240704	164600	202194870	2970	2970	2970	2970	0
158	20240704	164500	202194870	2970	2970	2970	2970	0
159	20240704	164400	202194870	2970	2970	2970	2970	0
160	20240704	164300	202194870	2970	2970	2970	2970	0
161	20240704	164200	202194870	2970	2970	2970	2970	0
162	20240704	164100	202194870	2970	2970	2970	2970	0
163	20240704	164000	202194870	2970	2970	2970	2970	0
164	20240704	163900	202194870	2970	2970	2970	2970	0
165	20240704	163800	202194870	2970	2970	2970	2970	0
166	20240704	163700	202194870	2970	2970	2970	2970	0
167	20240704	163600	202194870	2970	2970	2970	2970	0
168	20240704	163500	202194870	2970	2970	2970	2970	0
169	20240704	163400	202194870	2970	2970	2970	2970	0
170	20240704	163300	202194870	2970	2970	2970	2970	0
171	20240704	163200	202194870	2970	2970	2970	2970	0
172	20240704	163100	202194870	2970	2970	2970	2970	0
173	20240704	163000	202194870	2970	2970	2970	2970	0
174	20240704	162900	202194870	2970	2970	2970	2970	0
175	20240704	162800	202194870	2970	2970	2970	2970	0
176	20240704	162700	202194870	2970	2970	2970	2970	0
177	20240704	162600	202194870	2970	2970	2970	2970	0
178	20240704	162500	202194870	2970	2970	2970	2970	0
179	20240704	162400	202194870	2970	2970	2970	2970	0
180	20240704	162300	202194870	2970	2970	2970	2970	0
181	20240704	162200	202194870	2970	2970	2970	2970	0
182	20240704	162100	202194870	2970	2970	2970	2970	1342
183	20240704	162000	202194870	2970	2970	2970	2970	0
184	20240704	161900	202194870	2970	2970	2970	2970	0
185	20240704	161800	202194870	2970	2970	2970	2970	0
186	20240704	161700	202194870	2970	2970	2970	2970	0
187	20240704	161600	202194870	2970	2970	2970	2970	0
188	20240704	161500	202194870	2970	2970	2970	2970	0
189	20240704	161400	202194870	2970	2970	2970	2970	0
190	20240704	161300	202194870	2970	2970	2970	2970	0
191	20240704	161200	202194870	2970	2970	2970	2970	0
192	20240704	161100	202194870	2970	2970	2970	2970	0
193	20240704	161000	202194870	2970	2970	2970	2970	0
194	20240704	160900	202194870	2970	2970	2970	2970	0
195	20240704	160800	202194870	2970	2970	2970	2970	0
196	20240704	160700	202194870	2970	2970	2970	2970	0
197	20240704	160600	202194870	2970	2970	2970	2970	0
198	20240704	160500	202194870	2970	2970	2970	2970	0
199	20240704	160400	202194870	2970	2970	2970	2970	0
200	20240704	160300	202194870	2970	2970	2970	2970	0
201	20240704	160200	202194870	2970	2970	2970	2970	0
202	20240704	160100	202194870	2970	2970	2970	2970	0
203	20240704	160000	202194870	2970	2970	2970	2970	0
204	20240704	155900	202194870	2970	2970	2970	2970	0
205	20240704	155800	202194870	2970	2970	2970	2970	0
206	20240704	155700	202194870	2970	2970	2970	2970	0
207	20240704	155600	202194870	2970	2970	2970	2970	0
208	20240704	155500	202194870	2970	2970	2970	2970	0
209	20240704	155400	202194870	2970	2970	2970	2970	0
210	20240704	155300	202194870	2970	2970	2970	2970	0
211	20240704	155200	202194870	2970	2970	2970	2970	0
212	20240704	155100	202194870	2970	2970	2970	2970	1342
213	20240704	155000	202194870	2970	2970	2970	2970	0
214	20240704	154900	202194870	2970	2970	2970	2970	0
215	20240704	154800	202194870	2970	2970	2970	2970	0
216	20240704	154700	202194870	2970	2970	2970	2970	0
217	20240704	154600	202194870	2970	2970	2970	2970	0
218	20240704	154500	202194870	2970	2970	2970	2970	0
219	20240704	154400	202194870	2970	2970	2970	2970	0
220	20240704	154300	202194870	2970	2970	2970	2970	0
221	20240704	154200	202194870	2970	2970	2970	2970	0
222	20240704	154100	202194870	2970	2970	2970	2970	0
223	20240704	154000	202194870	2970	2970	2970	2970	0
224	20240704	153900	202194870	2970	2970	2970	2970	0
225	20240704	153800	202194870	2970	2970	2970	2970	0
226	20240704	153700	202194870	2970	2970	2970	2970	0
227	20240704	153600	202194870	2970	2970	2970	2970	0
228	20240704	153500	202194870	2970	2970	2970	2970	0
229	20240704	153400	202194870	2970	2970	2970	2970	0
230	20240704	153300	202194870	2970	2970	2970	2970	0
231	20240704	153200	202194870	2970	2970	2970	2970	0
232	20240704	153100	202194870	2970	2970	2970	2970	0
233	20240704	153000	202194870	2970	2970	2970	2970	1342
234	20240704	152900	198209130	2960	2960	2960	2960	0
235	20240704	152800	198209130	2960	2960	2960	2960	0
236	20240704	152700	198209130	2960	2960	2960	2960	0
237	20240704	152600	198209130	2960	2960	2960	2960	0
238	20240704	152500	198209130	2960	2960	2960	2960	0
239	20240704	152400	198209130	2960	2960	2960	2960	0
240	20240704	152300	198209130	2960	2960	2960	2960	0
241	20240704	152200	198209130	2960	2960	2960	2960	0
242	20240704	152100	198209130	2960	2960	2960	2960	0
243	20240704	152000	198209130	2960	2960	2960	2960	0
244	20240704	151900	198209130	2960	2960	2960	2960	10
245	20240704	151800	198179530	2960	2960	2960	2960	0
246	20240704	151700	198179530	2960	2960	2960	2960	0
247	20240704	151600	198179530	2960	2960	2960	2960	3
248	20240704	151500	198170650	2960	2960	2960	2960	100
249	20240704	151400	197874650	2960	2960	2960	2960	0
250	20240704	151300	197874650	2960	2960	2960	2960	1
251	20240704	151200	197871690	2955	2955	2960	2955	366
252	20240704	151100	196790155	2960	2960	2960	2960	20
253	20240704	151000	196730955	2960	2960	2960	2960	0
254	20240704	150900	196730955	2960	2960	2960	2960	1
255	20240704	150800	196727995	2955	2955	2955	2955	26
256	20240704	150700	196651165	2955	2955	2955	2955	20
257	20240704	150600	196592065	2955	2955	2955	2955	50
258	20240704	150500	196444315	2955	2955	2955	2955	0
259	20240704	150400	196444315	2955	2955	2955	2955	0
260	20240704	150300	196444315	2955	2955	2955	2955	0
261	20240704	150200	196444315	2955	2955	2955	2955	404
262	20240704	150100	195250495	2960	2960	2960	2960	0
263	20240704	150000	195250495	2960	2960	2960	2960	1
264	20240704	145900	195247535	2955	2955	2955	2955	234
265	20240704	145800	194556065	2955	2955	2955	2955	2169
266	20240704	145700	188146670	2955	2955	2955	2955	0
267	20240704	145600	188146670	2955	2955	2955	2955	0
268	20240704	145500	188146670	2955	2955	2955	2955	337
269	20240704	145400	187150835	2960	2960	2960	2960	0
270	20240704	145300	187150835	2960	2965	2965	2960	2
271	20240704	145200	187144910	2960	2960	2960	2960	11
272	20240704	145100	187112350	2965	2965	2965	2965	0
273	20240704	145000	187112350	2965	2965	2965	2965	0
274	20240704	144900	187112350	2965	2965	2965	2965	0
275	20240704	144800	187112350	2965	2965	2965	2965	0
276	20240704	144700	187112350	2965	2960	2965	2960	4160
277	20240704	144600	174798735	2965	2965	2965	2965	10
278	20240704	144500	174769085	2970	2970	2970	2970	0
279	20240704	144400	174769085	2970	2970	2970	2970	0
280	20240704	144300	174769085	2970	2970	2970	2970	0
281	20240704	144200	174769085	2970	2970	2970	2970	0
282	20240704	144100	174769085	2970	2970	2970	2970	0
283	20240704	144000	174769085	2970	2970	2970	2970	0
284	20240704	143900	174769085	2970	2970	2970	2970	0
285	20240704	143800	174769085	2970	2970	2970	2970	0
286	20240704	143700	174769085	2970	2970	2970	2970	0
287	20240704	143600	174769085	2970	2970	2970	2970	0
288	20240704	143500	174769085	2970	2970	2970	2970	0
289	20240704	143400	174769085	2970	2960	2970	2960	1592
290	20240704	143300	170056740	2970	2970	2970	2970	0
291	20240704	143200	170056740	2970	2970	2970	2970	0
292	20240704	143100	170056740	2970	2970	2970	2970	0
293	20240704	143000	170056740	2970	2970	2970	2970	0
294	20240704	142900	170056740	2970	2970	2970	2970	0
295	20240704	142800	170056740	2970	2970	2970	2970	1
296	20240704	142700	170053770	2970	2970	2970	2970	1
297	20240704	142600	170050800	2965	2960	2970	2960	97
298	20240704	142500	169763665	2970	2970	2970	2970	0
299	20240704	142400	169763665	2970	2970	2970	2970	1
300	20240704	142300	169760695	2965	2965	2965	2965	126
301	20240704	142200	169387105	2970	2970	2970	2970	0
302	20240704	142100	169387105	2970	2970	2970	2970	0
303	20240704	142000	169387105	2970	2970	2970	2970	1
304	20240704	141900	169384135	2975	2975	2975	2975	0
305	20240704	141800	169384135	2975	2975	2975	2975	3
306	20240704	141700	169375210	2975	2975	2975	2975	3
307	20240704	141600	169366285	2975	2975	2975	2975	0
308	20240704	141500	169366285	2975	2975	2975	2975	0
309	20240704	141400	169366285	2975	2975	2975	2975	0
310	20240704	141300	169366285	2975	2975	2975	2975	1
311	20240704	141200	169363310	2970	2970	2975	2970	1001
312	20240704	141100	166387920	2970	2970	2970	2970	0
313	20240704	141000	166387920	2970	2970	2970	2970	0
314	20240704	140900	166387920	2970	2970	2970	2970	0
315	20240704	140800	166387920	2970	2970	2970	2970	20
316	20240704	140700	166328520	2970	2970	2970	2970	0
317	20240704	140600	166328520	2970	2970	2970	2970	0
318	20240704	140500	166328520	2970	2970	2970	2970	0
319	20240704	140400	166328520	2970	2970	2970	2970	868
320	20240704	140300	163750560	2970	2970	2970	2970	0
321	20240704	140200	163750560	2970	2970	2970	2970	0
322	20240704	140100	163750560	2970	2970	2970	2970	1
323	20240704	140000	163747590	2965	2965	2965	2965	0
324	20240704	135900	163747590	2965	2965	2965	2965	0
325	20240704	135800	163747590	2965	2965	2965	2965	0
326	20240704	135700	163747590	2965	2965	2965	2965	4
327	20240704	135600	163735730	2965	2965	2965	2965	148
328	20240704	135500	163296910	2965	2965	2965	2965	0
329	20240704	135400	163296910	2965	2965	2965	2965	1
330	20240704	135300	163293945	2965	2965	2965	2965	2
331	20240704	135200	163288015	2960	2960	2960	2960	50
332	20240704	135100	163140015	2965	2965	2965	2965	1000
333	20240704	135000	160175015	2965	2965	2965	2965	0
334	20240704	134900	160175015	2965	2965	2965	2965	2
335	20240704	134800	160169085	2960	2960	2960	2960	0
336	20240704	134700	160169085	2960	2960	2960	2960	500
337	20240704	134600	158689085	2960	2960	2960	2960	6000
338	20240704	134500	140929085	2965	2965	2965	2965	0
339	20240704	134400	140929085	2965	2965	2965	2965	9
340	20240704	134300	140902400	2965	2965	2965	2965	0
341	20240704	134200	140902400	2965	2965	2965	2965	1
342	20240704	134100	140899435	2965	2965	2965	2965	0
343	20240704	134000	140899435	2965	2965	2965	2965	1
344	20240704	133900	140896470	2960	2960	2960	2960	96
345	20240704	133800	140612310	2960	2960	2960	2960	0
346	20240704	133700	140612310	2960	2960	2960	2960	0
347	20240704	133600	140612310	2960	2960	2960	2960	1
348	20240704	133500	140609350	2950	2950	2950	2950	1783
349	20240704	133400	135349500	2955	2955	2955	2955	0
350	20240704	133300	135349500	2955	2955	2955	2955	0
351	20240704	133200	135349500	2955	2955	2955	2955	0
352	20240704	133100	135349500	2955	2955	2955	2955	340
353	20240704	133000	134344800	2960	2960	2960	2960	0
354	20240704	132900	134344800	2960	2960	2960	2960	0
355	20240704	132800	134344800	2960	2960	2960	2960	0
356	20240704	132700	134344800	2960	2960	2960	2960	0
357	20240704	132600	134344800	2960	2960	2960	2960	1
358	20240704	132500	134341840	2955	2955	2955	2955	2378
359	20240704	132400	127314850	2960	2960	2960	2960	0
360	20240704	132300	127314850	2960	2960	2960	2960	0
361	20240704	132200	127314850	2960	2960	2960	2960	2
362	20240704	132100	127308930	2960	2960	2960	2960	0
363	20240704	132000	127308930	2960	2960	2960	2960	0
364	20240704	131900	127308930	2960	2960	2960	2960	272
365	20240704	131800	126503810	2960	2960	2960	2960	173
366	20240704	131700	125991730	2960	2960	2960	2960	0
367	20240704	131600	125991730	2960	2960	2960	2960	0
368	20240704	131500	125991730	2960	2960	2960	2960	0
369	20240704	131400	125991730	2960	2960	2960	2960	0
370	20240704	131300	125991730	2960	2960	2960	2960	5
371	20240704	131200	125976930	2960	2960	2960	2960	0
372	20240704	131100	125976930	2960	2960	2960	2960	0
373	20240704	131000	125976930	2960	2960	2960	2960	0
374	20240704	130900	125976930	2960	2960	2960	2960	0
375	20240704	130800	125976930	2960	2960	2960	2960	0
376	20240704	130700	125976930	2960	2960	2960	2960	64
377	20240704	130600	125787490	2965	2965	2965	2965	0
378	20240704	130500	125787490	2965	2965	2965	2965	0
379	20240704	130400	125787490	2965	2965	2965	2965	0
380	20240704	130300	125787490	2965	2960	2965	2960	502
381	20240704	130200	124301550	2960	2960	2960	2960	0
382	20240704	130100	124301550	2960	2960	2960	2960	0
383	20240704	130000	124301550	2960	2960	2960	2960	0
384	20240704	125900	124301550	2960	2960	2960	2960	0
385	20240704	125800	124301550	2960	2960	2960	2960	1
386	20240704	125700	124298590	2955	2955	2955	2955	0
387	20240704	125600	124298590	2955	2955	2955	2955	0
388	20240704	125500	124298590	2955	2955	2955	2955	0
389	20240704	125400	124298590	2955	2955	2955	2955	0
390	20240704	125300	124298590	2955	2955	2955	2955	0
391	20240704	125200	124298590	2955	2955	2955	2955	0
392	20240704	125100	124298590	2955	2955	2955	2955	0
393	20240704	125000	124298590	2955	2955	2955	2955	0
394	20240704	124900	124298590	2955	2955	2955	2955	80
395	20240704	124800	124062190	2960	2960	2960	2960	0
396	20240704	124700	124062190	2960	2960	2960	2960	0
397	20240704	124600	124062190	2960	2960	2960	2960	0
398	20240704	124500	124062190	2960	2960	2960	2960	0
399	20240704	124400	124062190	2960	2960	2960	2960	2
400	20240704	124300	124056270	2960	2960	2960	2960	0
401	20240704	124200	124056270	2960	2960	2960	2960	0
402	20240704	124100	124056270	2960	2960	2960	2960	0
403	20240704	124000	124056270	2960	2960	2960	2960	0
404	20240704	123900	124056270	2960	2960	2960	2960	0
405	20240704	123800	124056270	2960	2960	2960	2960	0
406	20240704	123700	124056270	2960	2960	2960	2960	0
407	20240704	123600	124056270	2960	2960	2960	2960	1
408	20240704	123500	124053310	2955	2955	2955	2955	400
409	20240704	123400	122871310	2960	2960	2960	2960	0
410	20240704	123300	122871310	2960	2960	2960	2960	0
411	20240704	123200	122871310	2960	2960	2960	2960	170
412	20240704	123100	122368110	2960	2960	2960	2960	401
413	20240704	123000	121181150	2955	2955	2955	2955	0
414	20240704	122900	121181150	2955	2955	2955	2955	33
415	20240704	122800	121083635	2950	2950	2950	2950	0
416	20240704	122700	121083635	2950	2950	2950	2950	0
417	20240704	122600	121083635	2950	2950	2950	2950	0
418	20240704	122500	121083635	2950	2950	2950	2950	0
419	20240704	122400	121083635	2950	2950	2950	2950	0
420	20240704	122300	121083635	2950	2950	2950	2950	0
421	20240704	122200	121083635	2950	2950	2950	2950	0
422	20240704	122100	121083635	2950	2950	2950	2950	0
423	20240704	122000	121083635	2950	2950	2950	2950	1
424	20240704	121900	121080685	2950	2950	2950	2950	3
425	20240704	121800	121071835	2950	2950	2950	2950	0
426	20240704	121700	121071835	2950	2950	2950	2950	0
427	20240704	121600	121071835	2950	2950	2950	2950	0
428	20240704	121500	121071835	2950	2950	2950	2950	10997
429	20240704	121400	88630685	2950	2950	2950	2950	10000
430	20240704	121300	59130685	2950	2955	2955	2950	1889
431	20240704	121200	53555755	2955	2955	2955	2955	0
432	20240704	121100	53555755	2955	2955	2955	2955	0
433	20240704	121000	53555755	2955	2955	2955	2955	0
434	20240704	120900	53555755	2955	2955	2955	2955	0
435	20240704	120800	53555755	2955	2955	2955	2955	0
436	20240704	120700	53555755	2955	2955	2955	2955	0
437	20240704	120600	53555755	2955	2955	2955	2955	0
438	20240704	120500	53555755	2955	2955	2955	2955	0
439	20240704	120400	53555755	2955	2955	2955	2955	0
440	20240704	120300	53555755	2955	2955	2955	2955	0
441	20240704	120200	53555755	2955	2955	2955	2955	0
442	20240704	120100	53555755	2955	2955	2955	2955	1013
443	20240704	120000	50562340	2955	2955	2955	2955	0
444	20240704	115900	50562340	2955	2955	2955	2955	0
445	20240704	115800	50562340	2955	2955	2955	2955	0
446	20240704	115700	50562340	2955	2955	2955	2955	0
447	20240704	115600	50562340	2955	2955	2955	2955	0
448	20240704	115500	50562340	2955	2955	2955	2955	0
449	20240704	115400	50562340	2955	2955	2955	2955	0
450	20240704	115300	50562340	2955	2955	2955	2955	0
451	20240704	115200	50562340	2955	2955	2955	2955	0
452	20240704	115100	50562340	2955	2955	2955	2955	0
453	20240704	115000	50562340	2955	2955	2955	2955	0
454	20240704	114900	50562340	2955	2955	2955	2955	0
455	20240704	114800	50562340	2955	2955	2955	2955	0
456	20240704	114700	50562340	2955	2955	2955	2955	0
457	20240704	114600	50562340	2955	2955	2955	2955	0
458	20240704	114500	50562340	2955	2955	2955	2955	0
459	20240704	114400	50562340	2955	2955	2955	2955	35
460	20240704	114300	50458915	2955	2955	2955	2955	0
461	20240704	114200	50458915	2955	2955	2955	2955	0
462	20240704	114100	50458915	2955	2955	2955	2955	1000
463	20240704	114000	47503915	2960	2960	2960	2960	30
464	20240704	113900	47415115	2960	2960	2960	2960	0
465	20240704	113800	47415115	2960	2960	2960	2960	0
466	20240704	113700	47415115	2960	2960	2960	2960	93
467	20240704	113600	47139835	2960	2960	2960	2960	380
468	20240704	113500	46015035	2960	2960	2960	2960	0
469	20240704	113400	46015035	2960	2960	2960	2960	0
470	20240704	113300	46015035	2960	2960	2960	2960	0
471	20240704	113200	46015035	2960	2960	2960	2960	0
472	20240704	113100	46015035	2960	2960	2960	2960	0
473	20240704	113000	46015035	2960	2960	2960	2960	0
474	20240704	112900	46015035	2960	2960	2960	2960	0
475	20240704	112800	46015035	2960	2960	2960	2960	0
476	20240704	112700	46015035	2960	2960	2960	2960	0
477	20240704	112600	46015035	2960	2960	2960	2960	0
478	20240704	112500	46015035	2960	2960	2960	2960	0
479	20240704	112400	46015035	2960	2960	2960	2960	1
480	20240704	112300	46012075	2955	2955	2955	2955	1
481	20240704	112200	46009120	2955	2955	2955	2955	1
482	20240704	112100	46006165	2955	2955	2955	2955	0
483	20240704	112000	46006165	2955	2955	2955	2955	0
484	20240704	111900	46006165	2955	2955	2955	2955	0
485	20240704	111800	46006165	2955	2955	2955	2955	0
486	20240704	111700	46006165	2955	2955	2955	2955	0
487	20240704	111600	46006165	2955	2955	2955	2955	85
488	20240704	111500	45754990	2955	2955	2955	2955	15
489	20240704	111400	45710665	2955	2955	2955	2955	0
490	20240704	111300	45710665	2955	2955	2955	2955	0
491	20240704	111200	45710665	2955	2955	2955	2955	0
492	20240704	111100	45710665	2955	2955	2955	2955	600
493	20240704	111000	43937665	2955	2955	2955	2955	0
494	20240704	110900	43937665	2955	2955	2955	2955	0
495	20240704	110800	43937665	2955	2955	2955	2955	0
496	20240704	110700	43937665	2955	2955	2955	2955	0
497	20240704	110600	43937665	2955	2950	2955	2950	1594
498	20240704	110500	39228820	2950	2950	2950	2950	0
499	20240704	110400	39228820	2950	2950	2950	2950	0
500	20240704	110300	39228820	2950	2950	2950	2950	0
501	20240704	110200	39228820	2950	2950	2950	2950	600
502	20240704	110100	37458820	2950	2950	2950	2950	0
503	20240704	110000	37458820	2950	2950	2950	2950	0
504	20240704	105900	37458820	2950	2950	2950	2950	0
505	20240704	105800	37458820	2950	2950	2950	2950	0
506	20240704	105700	37458820	2950	2950	2950	2950	937
507	20240704	105600	34694670	2955	2955	2955	2955	0
508	20240704	105500	34694670	2955	2955	2955	2955	0
509	20240704	105400	34694670	2955	2955	2955	2955	0
510	20240704	105300	34694670	2955	2955	2955	2955	0
511	20240704	105200	34694670	2955	2955	2955	2955	8
512	20240704	105100	34671030	2955	2955	2955	2955	0
513	20240704	105000	34671030	2955	2955	2955	2955	1
514	20240704	104900	34668075	2955	2955	2955	2955	20
515	20240704	104800	34608975	2955	2955	2955	2955	118
516	20240704	104700	34260285	2955	2955	2955	2955	0
517	20240704	104600	34260285	2955	2955	2955	2955	1
518	20240704	104500	34257330	2950	2950	2950	2950	597
519	20240704	104400	32496180	2950	2950	2950	2950	0
520	20240704	104300	32496180	2950	2950	2950	2950	1
521	20240704	104200	32493230	2950	2950	2950	2950	1
522	20240704	104100	32490280	2950	2950	2950	2950	2
523	20240704	104000	32484380	2950	2950	2950	2950	2
524	20240704	103900	32478480	2950	2950	2950	2950	0
525	20240704	103800	32478480	2950	2950	2950	2950	0
526	20240704	103700	32478480	2950	2950	2950	2950	0
527	20240704	103600	32478480	2950	2950	2950	2950	0
528	20240704	103500	32478480	2950	2950	2950	2950	0
529	20240704	103400	32478480	2950	2950	2950	2950	0
530	20240704	103300	32478480	2950	2950	2950	2950	0
531	20240704	103200	32478480	2950	2950	2950	2950	4
532	20240704	103100	32466680	2950	2950	2950	2950	0
533	20240704	103000	32466680	2950	2950	2950	2950	1015
534	20240704	102900	29472430	2950	2950	2950	2950	100
535	20240704	102800	29177430	2950	2950	2950	2950	0
536	20240704	102700	29177430	2950	2950	2950	2950	0
537	20240704	102600	29177430	2950	2950	2950	2950	5
538	20240704	102500	29162680	2950	2950	2950	2950	0
539	20240704	102400	29162680	2950	2950	2950	2950	0
540	20240704	102300	29162680	2950	2950	2950	2950	0
541	20240704	102200	29162680	2950	2950	2950	2950	20
542	20240704	102100	29103680	2950	2950	2950	2950	0
543	20240704	102000	29103680	2950	2950	2950	2950	0
544	20240704	101900	29103680	2950	2950	2950	2950	0
545	20240704	101800	29103680	2950	2950	2950	2950	0
546	20240704	101700	29103680	2950	2950	2950	2950	0
547	20240704	101600	29103680	2950	2950	2950	2950	0
548	20240704	101500	29103680	2950	2950	2950	2950	0
549	20240704	101400	29103680	2950	2950	2950	2950	0
550	20240704	101300	29103680	2950	2950	2950	2950	0
551	20240704	101200	29103680	2950	2950	2950	2950	0
552	20240704	101100	29103680	2950	2950	2950	2950	0
553	20240704	101000	29103680	2950	2950	2950	2950	0
554	20240704	100900	29103680	2950	2950	2950	2950	0
555	20240704	100800	29103680	2950	2950	2950	2950	0
556	20240704	100700	29103680	2950	2950	2950	2950	0
557	20240704	100600	29103680	2950	2950	2950	2950	0
558	20240704	100500	29103680	2950	2950	2950	2950	1743
559	20240704	100400	23961830	2955	2955	2955	2955	0
560	20240704	100300	23961830	2955	2955	2955	2955	52
561	20240704	100200	23808170	2960	2960	2960	2960	0
562	20240704	100100	23808170	2960	2960	2960	2960	1
563	20240704	100000	23805210	2955	2955	2955	2955	0
564	20240704	095900	23805210	2955	2960	2960	2955	2
565	20240704	095800	23799295	2960	2960	2960	2960	26
566	20240704	095700	23722335	2960	2960	2960	2960	0
567	20240704	095600	23722335	2960	2960	2960	2960	4
568	20240704	095500	23710495	2960	2960	2960	2960	100
569	20240704	095400	23414495	2965	2965	2965	2965	0
570	20240704	095300	23414495	2965	2965	2965	2965	100
571	20240704	095200	23117995	2960	2960	2960	2960	2100
572	20240704	095100	16901995	2955	2955	2955	2955	4
573	20240704	095000	16890175	2950	2950	2950	2950	6
574	20240704	094900	16872475	2955	2955	2955	2955	0
575	20240704	094800	16872475	2955	2955	2955	2955	1
576	20240704	094700	16869520	2955	2955	2955	2955	1
577	20240704	094600	16866565	2960	2960	2960	2960	4
578	20240704	094500	16854725	2960	2960	2960	2960	50
579	20240704	094400	16706725	2955	2955	2955	2955	0
580	20240704	094300	16706725	2955	2955	2955	2955	0
581	20240704	094200	16706725	2955	2950	2955	2950	51
582	20240704	094100	16556025	2960	2960	2960	2960	0
583	20240704	094000	16556025	2960	2960	2960	2960	0
584	20240704	093900	16556025	2960	2960	2960	2960	0
585	20240704	093800	16556025	2960	2960	2960	2960	0
586	20240704	093700	16556025	2960	2960	2960	2960	0
587	20240704	093600	16556025	2960	2960	2960	2960	20
588	20240704	093500	16496825	2960	2950	2960	2950	51
589	20240704	093400	16345975	2950	2950	2950	2950	0
590	20240704	093300	16345975	2950	2950	2950	2950	0
591	20240704	093200	16345975	2950	2950	2950	2950	0
592	20240704	093100	16345975	2950	2950	2950	2950	200
593	20240704	093000	15755975	2950	2950	2950	2950	0
594	20240704	092900	15755975	2950	2950	2950	2950	0
595	20240704	092800	15755975	2950	2950	2950	2950	0
596	20240704	092700	15755975	2950	2950	2950	2950	0
597	20240704	092600	15755975	2950	2950	2950	2950	0
598	20240704	092500	15755975	2950	2950	2950	2950	0
599	20240704	092400	15755975	2950	2950	2950	2950	51
600	20240704	092300	15605525	2945	2945	2945	2945	0
601	20240704	092200	15605525	2945	2945	2945	2945	0
602	20240704	092100	15605525	2945	2945	2945	2945	348
603	20240704	092000	14580665	2950	2950	2950	2950	0
604	20240704	091900	14580665	2950	2950	2950	2950	1400
605	20240704	091800	10450665	2970	2970	2970	2970	0
606	20240704	091700	10450665	2970	2970	2970	2970	10
607	20240704	091600	10420965	2980	2980	2980	2980	0
608	20240704	091500	10420965	2980	2950	2980	2950	2426
609	20240704	091400	3210355	2945	2945	2945	2945	0
610	20240704	091300	3210355	2945	2950	2950	2945	101
611	20240704	091200	2912905	2950	2950	2950	2950	2
612	20240704	091100	2907005	2950	2950	2950	2950	38
613	20240704	091000	2794905	2950	2950	2950	2950	500
614	20240704	090900	1319905	2955	2955	2955	2955	3
615	20240704	090800	1311040	2955	2955	2955	2955	0
616	20240704	090700	1311040	2955	2955	2955	2955	0
617	20240704	090600	1311040	2955	2955	2955	2955	0
618	20240704	090500	1311040	2955	2955	2955	2955	30
619	20240704	090400	1222390	2950	2950	2950	2950	1
620	20240704	090300	1219440	2965	2965	2965	2965	0
621	20240704	090200	1219440	2965	2950	2965	2950	204
622	20240704	090100	617595	2955	2955	2955	2955	109
623	20240704	090000	295500	2955	2955	2955	2955	100