KissMeData/179530/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	203800	111578510	2970	2970	2970	2970	1427
3	20240704	203700	111578510	2970	2970	2970	2970	0
4	20240704	203600	111578510	2970	2970	2970	2970	0
5	20240704	203500	111578510	2970	2970	2970	2970	0
6	20240704	203400	111578510	2970	2970	2970	2970	0
7	20240704	203300	111578510	2970	2970	2970	2970	0
8	20240704	203200	111578510	2970	2970	2970	2970	0
9	20240704	203100	111578510	2970	2970	2970	2970	0
10	20240704	203000	111578510	2970	2970	2970	2970	0
11	20240704	202900	111578510	2970	2970	2970	2970	0
12	20240704	202800	111578510	2970	2970	2970	2970	0
13	20240704	202700	111578510	2970	2970	2970	2970	0
14	20240704	202600	111578510	2970	2970	2970	2970	0
15	20240704	202500	111578510	2970	2970	2970	2970	0
16	20240704	202400	111578510	2970	2970	2970	2970	0
17	20240704	202300	111578510	2970	2970	2970	2970	0
18	20240704	202200	111578510	2970	2970	2970	2970	0
19	20240704	202100	111578510	2970	2970	2970	2970	0
20	20240704	202000	111578510	2970	2970	2970	2970	0
21	20240704	201900	111578510	2970	2970	2970	2970	0
22	20240704	201800	111578510	2970	2970	2970	2970	0
23	20240704	201700	111578510	2970	2970	2970	2970	0
24	20240704	201600	111578510	2970	2970	2970	2970	0
25	20240704	201500	111578510	2970	2970	2970	2970	0
26	20240704	201400	111578510	2970	2970	2970	2970	0
27	20240704	201300	111578510	2970	2970	2970	2970	0
28	20240704	201200	111578510	2970	2970	2970	2970	0
29	20240704	201100	111578510	2970	2970	2970	2970	0
30	20240704	201000	111578510	2970	2970	2970	2970	0
31	20240704	200900	111578510	2970	2970	2970	2970	0
32	20240704	200800	111578510	2970	2970	2970	2970	1427
33	20240704	200700	111578510	2970	2970	2970	2970	0
34	20240704	200600	111578510	2970	2970	2970	2970	0
35	20240704	200500	111578510	2970	2970	2970	2970	0
36	20240704	200400	111578510	2970	2970	2970	2970	0
37	20240704	200300	111578510	2970	2970	2970	2970	0
38	20240704	200200	111578510	2970	2970	2970	2970	0
39	20240704	200100	111578510	2970	2970	2970	2970	0
40	20240704	200000	111578510	2970	2970	2970	2970	0
41	20240704	195900	111578510	2970	2970	2970	2970	0
42	20240704	195800	111578510	2970	2970	2970	2970	0
43	20240704	195700	111578510	2970	2970	2970	2970	0
44	20240704	195600	111578510	2970	2970	2970	2970	0
45	20240704	195500	111578510	2970	2970	2970	2970	0
46	20240704	195400	111578510	2970	2970	2970	2970	0
47	20240704	195300	111578510	2970	2970	2970	2970	0
48	20240704	195200	111578510	2970	2970	2970	2970	0
49	20240704	195100	111578510	2970	2970	2970	2970	0
50	20240704	195000	111578510	2970	2970	2970	2970	0
51	20240704	194900	111578510	2970	2970	2970	2970	0
52	20240704	194800	111578510	2970	2970	2970	2970	0
53	20240704	194700	111578510	2970	2970	2970	2970	0
54	20240704	194600	111578510	2970	2970	2970	2970	0
55	20240704	194500	111578510	2970	2970	2970	2970	0
56	20240704	194400	111578510	2970	2970	2970	2970	0
57	20240704	194300	111578510	2970	2970	2970	2970	0
58	20240704	194200	111578510	2970	2970	2970	2970	0
59	20240704	194100	111578510	2970	2970	2970	2970	0
60	20240704	194000	111578510	2970	2970	2970	2970	0
61	20240704	193900	111578510	2970	2970	2970	2970	0
62	20240704	193800	111578510	2970	2970	2970	2970	1427
63	20240704	193700	111578510	2970	2970	2970	2970	0
64	20240704	193600	111578510	2970	2970	2970	2970	0
65	20240704	193500	111578510	2970	2970	2970	2970	0
66	20240704	193400	111578510	2970	2970	2970	2970	0
67	20240704	193300	111578510	2970	2970	2970	2970	0
68	20240704	193200	111578510	2970	2970	2970	2970	0
69	20240704	193100	111578510	2970	2970	2970	2970	0
70	20240704	193000	111578510	2970	2970	2970	2970	0
71	20240704	192900	111578510	2970	2970	2970	2970	0
72	20240704	192800	111578510	2970	2970	2970	2970	0
73	20240704	192700	111578510	2970	2970	2970	2970	0
74	20240704	192600	111578510	2970	2970	2970	2970	0
75	20240704	192500	111578510	2970	2970	2970	2970	0
76	20240704	192400	111578510	2970	2970	2970	2970	0
77	20240704	192300	111578510	2970	2970	2970	2970	0
78	20240704	192200	111578510	2970	2970	2970	2970	0
79	20240704	192100	111578510	2970	2970	2970	2970	0
80	20240704	192000	111578510	2970	2970	2970	2970	0
81	20240704	191900	111578510	2970	2970	2970	2970	0
82	20240704	191800	111578510	2970	2970	2970	2970	0
83	20240704	191700	111578510	2970	2970	2970	2970	0
84	20240704	191600	111578510	2970	2970	2970	2970	0
85	20240704	191500	111578510	2970	2970	2970	2970	0
86	20240704	191400	111578510	2970	2970	2970	2970	0
87	20240704	191300	111578510	2970	2970	2970	2970	0
88	20240704	191200	111578510	2970	2970	2970	2970	0
89	20240704	191100	111578510	2970	2970	2970	2970	0
90	20240704	191000	111578510	2970	2970	2970	2970	0
91	20240704	190900	111578510	2970	2970	2970	2970	0
92	20240704	190800	111578510	2970	2970	2970	2970	1427
93	20240704	190700	111578510	2970	2970	2970	2970	0
94	20240704	190600	111578510	2970	2970	2970	2970	0
95	20240704	190500	111578510	2970	2970	2970	2970	0
96	20240704	190400	111578510	2970	2970	2970	2970	0
97	20240704	190300	111578510	2970	2970	2970	2970	0
98	20240704	190200	111578510	2970	2970	2970	2970	0
99	20240704	190100	111578510	2970	2970	2970	2970	0
100	20240704	190000	111578510	2970	2970	2970	2970	0
101	20240704	185900	111578510	2970	2970	2970	2970	0
102	20240704	185800	111578510	2970	2970	2970	2970	0
103	20240704	185700	111578510	2970	2970	2970	2970	0
104	20240704	185600	111578510	2970	2970	2970	2970	0
105	20240704	185500	111578510	2970	2970	2970	2970	0
106	20240704	185400	111578510	2970	2970	2970	2970	0
107	20240704	185300	111578510	2970	2970	2970	2970	0
108	20240704	185200	111578510	2970	2970	2970	2970	0
109	20240704	185100	111578510	2970	2970	2970	2970	0
110	20240704	185000	111578510	2970	2970	2970	2970	0
111	20240704	184900	111578510	2970	2970	2970	2970	0
112	20240704	184800	111578510	2970	2970	2970	2970	0
113	20240704	184700	111578510	2970	2970	2970	2970	0
114	20240704	184600	111578510	2970	2970	2970	2970	0
115	20240704	184500	111578510	2970	2970	2970	2970	0
116	20240704	184400	111578510	2970	2970	2970	2970	0
117	20240704	184300	111578510	2970	2970	2970	2970	0
118	20240704	184200	111578510	2970	2970	2970	2970	0
119	20240704	184100	111578510	2970	2970	2970	2970	0
120	20240704	184000	111578510	2970	2970	2970	2970	0
121	20240704	183900	111578510	2970	2970	2970	2970	0
122	20240704	183800	111578510	2970	2970	2970	2970	1427
123	20240704	183700	111578510	2970	2970	2970	2970	0
124	20240704	183600	111578510	2970	2970	2970	2970	0
125	20240704	183500	111578510	2970	2970	2970	2970	0
126	20240704	183400	111578510	2970	2970	2970	2970	0
127	20240704	183300	111578510	2970	2970	2970	2970	0
128	20240704	183200	111578510	2970	2970	2970	2970	0
129	20240704	183100	111578510	2970	2970	2970	2970	0
130	20240704	183000	111578510	2970	2970	2970	2970	0
131	20240704	182900	111578510	2970	2970	2970	2970	0
132	20240704	182800	111578510	2970	2970	2970	2970	0
133	20240704	182700	111578510	2970	2970	2970	2970	0
134	20240704	182600	111578510	2970	2970	2970	2970	0
135	20240704	182500	111578510	2970	2970	2970	2970	0
136	20240704	182400	111578510	2970	2970	2970	2970	0
137	20240704	182300	111578510	2970	2970	2970	2970	0
138	20240704	182200	111578510	2970	2970	2970	2970	0
139	20240704	182100	111578510	2970	2970	2970	2970	0
140	20240704	182000	111578510	2970	2970	2970	2970	0
141	20240704	181900	111578510	2970	2970	2970	2970	0
142	20240704	181800	111578510	2970	2970	2970	2970	0
143	20240704	181700	111578510	2970	2970	2970	2970	0
144	20240704	181600	111578510	2970	2970	2970	2970	0
145	20240704	181500	111578510	2970	2970	2970	2970	0
146	20240704	181400	111578510	2970	2970	2970	2970	0
147	20240704	181300	111578510	2970	2970	2970	2970	0
148	20240704	181200	111578510	2970	2970	2970	2970	0
149	20240704	181100	111578510	2970	2970	2970	2970	0
150	20240704	181000	111578510	2970	2970	2970	2970	0
151	20240704	180900	111578510	2970	2970	2970	2970	0
152	20240704	180800	111578510	2970	2970	2970	2970	1427
153	20240704	180700	111578510	2970	2970	2970	2970	0
154	20240704	180600	111578510	2970	2970	2970	2970	0
155	20240704	180500	111578510	2970	2970	2970	2970	0
156	20240704	180400	111578510	2970	2970	2970	2970	0
157	20240704	180300	111578510	2970	2970	2970	2970	0
158	20240704	180200	111578510	2970	2970	2970	2970	0
159	20240704	180100	111578510	2970	2970	2970	2970	0
160	20240704	180000	111578510	2970	2970	2970	2970	0
161	20240704	175900	111578510	2970	2970	2970	2970	0
162	20240704	175800	111578510	2970	2970	2970	2970	0
163	20240704	175700	111578510	2970	2970	2970	2970	0
164	20240704	175600	111578510	2970	2970	2970	2970	0
165	20240704	175500	111578510	2970	2970	2970	2970	0
166	20240704	175400	111578510	2970	2970	2970	2970	0
167	20240704	175300	111578510	2970	2970	2970	2970	0
168	20240704	175200	111578510	2970	2970	2970	2970	0
169	20240704	175100	111578510	2970	2970	2970	2970	0
170	20240704	175000	111578510	2970	2970	2970	2970	0
171	20240704	174900	111578510	2970	2970	2970	2970	0
172	20240704	174800	111578510	2970	2970	2970	2970	0
173	20240704	174700	111578510	2970	2970	2970	2970	0
174	20240704	174600	111578510	2970	2970	2970	2970	0
175	20240704	174500	111578510	2970	2970	2970	2970	0
176	20240704	174400	111578510	2970	2970	2970	2970	0
177	20240704	174300	111578510	2970	2970	2970	2970	0
178	20240704	174200	111578510	2970	2970	2970	2970	0
179	20240704	174100	111578510	2970	2970	2970	2970	0
180	20240704	174000	111578510	2970	2970	2970	2970	0
181	20240704	173900	111578510	2970	2970	2970	2970	0
182	20240704	173800	111578510	2970	2970	2970	2970	1427
183	20240704	173700	111578510	2970	2970	2970	2970	0
184	20240704	173600	111578510	2970	2970	2970	2970	0
185	20240704	173500	111578510	2970	2970	2970	2970	0
186	20240704	173400	111578510	2970	2970	2970	2970	0
187	20240704	173300	111578510	2970	2970	2970	2970	0
188	20240704	173200	111578510	2970	2970	2970	2970	0
189	20240704	173100	111578510	2970	2970	2970	2970	0
190	20240704	173000	111578510	2970	2970	2970	2970	0
191	20240704	172900	111578510	2970	2970	2970	2970	0
192	20240704	172800	111578510	2970	2970	2970	2970	0
193	20240704	172700	111578510	2970	2970	2970	2970	0
194	20240704	172600	111578510	2970	2970	2970	2970	0
195	20240704	172500	111578510	2970	2970	2970	2970	0
196	20240704	172400	111578510	2970	2970	2970	2970	0
197	20240704	172300	111578510	2970	2970	2970	2970	0
198	20240704	172200	111578510	2970	2970	2970	2970	0
199	20240704	172100	111578510	2970	2970	2970	2970	0
200	20240704	172000	111578510	2970	2970	2970	2970	0
201	20240704	171900	111578510	2970	2970	2970	2970	0
202	20240704	171800	111578510	2970	2970	2970	2970	0
203	20240704	171700	111578510	2970	2970	2970	2970	0
204	20240704	171600	111578510	2970	2970	2970	2970	0
205	20240704	171500	111578510	2970	2970	2970	2970	0
206	20240704	171400	111578510	2970	2970	2970	2970	0
207	20240704	171300	111578510	2970	2970	2970	2970	0
208	20240704	171200	111578510	2970	2970	2970	2970	0
209	20240704	171100	111578510	2970	2970	2970	2970	0
210	20240704	171000	111578510	2970	2970	2970	2970	0
211	20240704	170900	111578510	2970	2970	2970	2970	0
212	20240704	170800	111578510	2970	2970	2970	2970	1427
213	20240704	170700	111578510	2970	2970	2970	2970	0
214	20240704	170600	111578510	2970	2970	2970	2970	0
215	20240704	170500	111578510	2970	2970	2970	2970	0
216	20240704	170400	111578510	2970	2970	2970	2970	0
217	20240704	170300	111578510	2970	2970	2970	2970	0
218	20240704	170200	111578510	2970	2970	2970	2970	0
219	20240704	170100	111578510	2970	2970	2970	2970	0
220	20240704	170000	111578510	2970	2970	2970	2970	0
221	20240704	165900	111578510	2970	2970	2970	2970	0
222	20240704	165800	111578510	2970	2970	2970	2970	0
223	20240704	165700	111578510	2970	2970	2970	2970	0
224	20240704	165600	111578510	2970	2970	2970	2970	0
225	20240704	165500	111578510	2970	2970	2970	2970	0
226	20240704	165400	111578510	2970	2970	2970	2970	0
227	20240704	165300	111578510	2970	2970	2970	2970	0
228	20240704	165200	111578510	2970	2970	2970	2970	0
229	20240704	165100	111578510	2970	2970	2970	2970	0
230	20240704	165000	111578510	2970	2970	2970	2970	0
231	20240704	164900	111578510	2970	2970	2970	2970	0
232	20240704	164800	111578510	2970	2970	2970	2970	0
233	20240704	164700	111578510	2970	2970	2970	2970	0
234	20240704	164600	111578510	2970	2970	2970	2970	0
235	20240704	164500	111578510	2970	2970	2970	2970	0
236	20240704	164400	111578510	2970	2970	2970	2970	0
237	20240704	164300	111578510	2970	2970	2970	2970	0
238	20240704	164200	111578510	2970	2970	2970	2970	0
239	20240704	164100	111578510	2970	2970	2970	2970	0
240	20240704	164000	111578510	2970	2970	2970	2970	0
241	20240704	163900	111578510	2970	2970	2970	2970	0
242	20240704	163800	111578510	2970	2970	2970	2970	1427
243	20240704	163700	111578510	2970	2970	2970	2970	0
244	20240704	163600	111578510	2970	2970	2970	2970	0
245	20240704	163500	111578510	2970	2970	2970	2970	0
246	20240704	163400	111578510	2970	2970	2970	2970	0
247	20240704	163300	111578510	2970	2970	2970	2970	0
248	20240704	163200	111578510	2970	2970	2970	2970	0
249	20240704	163100	111578510	2970	2970	2970	2970	0
250	20240704	163000	111578510	2970	2970	2970	2970	0
251	20240704	162900	111578510	2970	2970	2970	2970	0
252	20240704	162800	111578510	2970	2970	2970	2970	0
253	20240704	162700	111578510	2970	2970	2970	2970	0
254	20240704	162600	111578510	2970	2970	2970	2970	0
255	20240704	162500	111578510	2970	2970	2970	2970	0
256	20240704	162400	111578510	2970	2970	2970	2970	0
257	20240704	162300	111578510	2970	2970	2970	2970	0
258	20240704	162200	111578510	2970	2970	2970	2970	0
259	20240704	162100	111578510	2970	2970	2970	2970	0
260	20240704	162000	111578510	2970	2970	2970	2970	0
261	20240704	161900	111578510	2970	2970	2970	2970	0
262	20240704	161800	111578510	2970	2970	2970	2970	0
263	20240704	161700	111578510	2970	2970	2970	2970	0
264	20240704	161600	111578510	2970	2970	2970	2970	0
265	20240704	161500	111578510	2970	2970	2970	2970	0
266	20240704	161400	111578510	2970	2970	2970	2970	0
267	20240704	161300	111578510	2970	2970	2970	2970	0
268	20240704	161200	111578510	2970	2970	2970	2970	0
269	20240704	161100	111578510	2970	2970	2970	2970	0
270	20240704	161000	111578510	2970	2970	2970	2970	0
271	20240704	160900	111578510	2970	2970	2970	2970	0
272	20240704	160800	111578510	2970	2970	2970	2970	1427
273	20240704	160700	111578510	2970	2970	2970	2970	0
274	20240704	160600	111578510	2970	2970	2970	2970	0
275	20240704	160500	111578510	2970	2970	2970	2970	0
276	20240704	160400	111578510	2970	2970	2970	2970	0
277	20240704	160300	111578510	2970	2970	2970	2970	0
278	20240704	160200	111578510	2970	2970	2970	2970	0
279	20240704	160100	111578510	2970	2970	2970	2970	0
280	20240704	160000	111578510	2970	2970	2970	2970	0
281	20240704	155900	111578510	2970	2970	2970	2970	0
282	20240704	155800	111578510	2970	2970	2970	2970	0
283	20240704	155700	111578510	2970	2970	2970	2970	0
284	20240704	155600	111578510	2970	2970	2970	2970	0
285	20240704	155500	111578510	2970	2970	2970	2970	0
286	20240704	155400	111578510	2970	2970	2970	2970	0
287	20240704	155300	111578510	2970	2970	2970	2970	0
288	20240704	155200	111578510	2970	2970	2970	2970	0
289	20240704	155100	111578510	2970	2970	2970	2970	0
290	20240704	155000	111578510	2970	2970	2970	2970	0
291	20240704	154900	111578510	2970	2970	2970	2970	0
292	20240704	154800	111578510	2970	2970	2970	2970	0
293	20240704	154700	111578510	2970	2970	2970	2970	0
294	20240704	154600	111578510	2970	2970	2970	2970	0
295	20240704	154500	111578510	2970	2970	2970	2970	0
296	20240704	154400	111578510	2970	2970	2970	2970	0
297	20240704	154300	111578510	2970	2970	2970	2970	0
298	20240704	154200	111578510	2970	2970	2970	2970	0
299	20240704	154100	111578510	2970	2970	2970	2970	0
300	20240704	154000	111578510	2970	2970	2970	2970	0
301	20240704	153900	111578510	2970	2970	2970	2970	0
302	20240704	153800	111578510	2970	2970	2970	2970	1427
303	20240704	153700	111578510	2970	2970	2970	2970	0
304	20240704	153600	111578510	2970	2970	2970	2970	0
305	20240704	153500	111578510	2970	2970	2970	2970	0
306	20240704	153400	111578510	2970	2970	2970	2970	0
307	20240704	153300	111578510	2970	2970	2970	2970	0
308	20240704	153200	111578510	2970	2970	2970	2970	0
309	20240704	153100	111578510	2970	2970	2970	2970	0
310	20240704	153000	111578510	2970	2970	2970	2970	1427
311	20240704	152900	107340320	2965	2965	2965	2965	0
312	20240704	152800	107340320	2965	2965	2965	2965	0
313	20240704	152700	107340320	2965	2965	2965	2965	0
314	20240704	152600	107340320	2965	2965	2965	2965	0
315	20240704	152500	107340320	2965	2965	2965	2965	0
316	20240704	152400	107340320	2965	2965	2965	2965	0
317	20240704	152300	107340320	2965	2965	2965	2965	0
318	20240704	152200	107340320	2965	2965	2965	2965	0
319	20240704	152100	107340320	2965	2965	2965	2965	0
320	20240704	152000	107340320	2965	2965	2965	2965	0
321	20240704	151900	107340320	2965	2975	2990	2965	642
322	20240704	151800	105433800	2975	2975	2975	2975	0
323	20240704	151700	105433800	2975	2975	2975	2975	0
324	20240704	151600	105433800	2975	2975	2975	2975	0
325	20240704	151500	105433800	2975	2975	2975	2975	0
326	20240704	151400	105433800	2975	2975	2975	2975	7
327	20240704	151300	105412975	2975	2975	2975	2975	0
328	20240704	151200	105412975	2975	2970	2975	2970	3
329	20240704	151100	105404055	2965	2965	2965	2965	63
330	20240704	151000	105217260	2965	2965	2965	2965	2
331	20240704	150900	105211330	2970	2970	2970	2970	100
332	20240704	150800	104914330	2970	2975	2975	2970	2
333	20240704	150700	104908385	2970	2970	2970	2970	0
334	20240704	150600	104908385	2970	2970	2970	2970	1
335	20240704	150500	104905415	2975	2970	2975	2970	22
336	20240704	150400	104839970	2970	2970	2970	2970	0
337	20240704	150300	104839970	2970	2970	2970	2970	0
338	20240704	150200	104839970	2970	2980	2980	2970	3263
339	20240704	150100	95119245	2990	2990	2990	2990	0
340	20240704	150000	95119245	2990	2990	2990	2990	0
341	20240704	145900	95119245	2990	2990	2990	2990	100
342	20240704	145800	94820245	2990	2990	2990	2990	0
343	20240704	145700	94820245	2990	2990	2990	2990	1
344	20240704	145600	94817255	2985	2985	2985	2985	0
345	20240704	145500	94817255	2985	2985	2985	2985	0
346	20240704	145400	94817255	2985	2985	2985	2985	3
347	20240704	145300	94808300	2995	2995	2995	2995	0
348	20240704	145200	94808300	2995	2995	2995	2995	0
349	20240704	145100	94808300	2995	2995	2995	2995	0
350	20240704	145000	94808300	2995	2990	2995	2980	668
351	20240704	144900	92813810	2995	2985	2995	2985	121
352	20240704	144800	92452025	2985	2990	2990	2985	2
353	20240704	144700	92446050	2985	2985	2985	2985	0
354	20240704	144600	92446050	2985	2985	2985	2985	2
355	20240704	144500	92440080	2980	2980	2980	2980	0
356	20240704	144400	92440080	2980	2980	2980	2980	0
357	20240704	144300	92440080	2980	2980	2980	2980	0
358	20240704	144200	92440080	2980	2980	2980	2980	0
359	20240704	144100	92440080	2980	2980	2980	2980	0
360	20240704	144000	92440080	2980	2980	2980	2980	0
361	20240704	143900	92440080	2980	2980	2980	2980	1200
362	20240704	143800	88864080	2980	2980	2980	2980	0
363	20240704	143700	88864080	2980	2985	2985	2980	4
364	20240704	143600	88852155	2985	2985	2985	2985	179
365	20240704	143500	88317840	2980	2980	2985	2980	1368
366	20240704	143400	84240990	2985	2990	2990	2985	814
367	20240704	143300	81810065	2990	2990	2990	2990	0
368	20240704	143200	81810065	2990	2990	2990	2990	0
369	20240704	143100	81810065	2990	2990	2990	2990	3
370	20240704	143000	81801095	2990	2990	2990	2990	0
371	20240704	142900	81801095	2990	2990	2990	2990	0
372	20240704	142800	81801095	2990	2990	2990	2990	30
373	20240704	142700	81711395	2995	2995	2995	2995	0
374	20240704	142600	81711395	2995	2995	2995	2995	0
375	20240704	142500	81711395	2995	2995	2995	2995	0
376	20240704	142400	81711395	2995	3010	3010	2995	2000
377	20240704	142300	75708300	3010	3010	3010	3010	0
378	20240704	142200	75708300	3010	3010	3010	3010	1
379	20240704	142100	75705290	3040	3035	3040	3035	2
380	20240704	142000	75699215	3005	3005	3005	3005	192
381	20240704	141900	75122255	3010	3015	3015	3010	3415
382	20240704	141800	64826605	3040	3035	3040	3035	12
383	20240704	141700	64790165	3040	3035	3040	3035	3
384	20240704	141600	64781055	3040	3030	3040	3030	110
385	20240704	141500	64446700	3030	3000	3030	3000	2
386	20240704	141400	64440670	3035	3035	3035	3035	0
387	20240704	141300	64440670	3035	3035	3035	3035	0
388	20240704	141200	64440670	3035	3035	3035	3035	0
389	20240704	141100	64440670	3035	3035	3035	3035	0
390	20240704	141000	64440670	3035	3035	3035	3035	0
391	20240704	140900	64440670	3035	3035	3035	3035	0
392	20240704	140800	64440670	3035	3035	3035	3035	0
393	20240704	140700	64440670	3035	3035	3035	3035	0
394	20240704	140600	64440670	3035	3035	3035	3035	0
395	20240704	140500	64440670	3035	3035	3035	3035	5
396	20240704	140400	64425495	3035	3035	3035	3035	0
397	20240704	140300	64425495	3035	3035	3035	3035	0
398	20240704	140200	64425495	3035	3035	3035	3035	2
399	20240704	140100	64419425	3030	3030	3030	3005	4
400	20240704	140000	64407335	3040	3040	3040	3040	0
401	20240704	135900	64407335	3040	3040	3040	3040	0
402	20240704	135800	64407335	3040	3040	3040	3040	0
403	20240704	135700	64407335	3040	3040	3040	3040	1
404	20240704	135600	64404295	3035	3035	3035	3035	0
405	20240704	135500	64404295	3035	3040	3040	3035	2
406	20240704	135400	64398220	3040	3035	3040	3030	606
407	20240704	135300	62557325	3035	3035	3035	3035	0
408	20240704	135200	62557325	3035	3035	3040	3035	85
409	20240704	135100	62299030	3040	3040	3040	3040	294
410	20240704	135000	61405270	3040	3040	3040	3040	0
411	20240704	134900	61405270	3040	3020	3040	3020	1210
412	20240704	134800	57730410	3020	3020	3020	3020	0
413	20240704	134700	57730410	3020	3020	3020	3020	3
414	20240704	134600	57721350	3025	3025	3025	3025	0
415	20240704	134500	57721350	3025	3025	3025	3025	0
416	20240704	134400	57721350	3025	3025	3025	3025	0
417	20240704	134300	57721350	3025	3025	3025	3025	0
418	20240704	134200	57721350	3025	3020	3025	3015	12
419	20240704	134100	57685090	3025	3025	3025	3025	0
420	20240704	134000	57685090	3025	3025	3025	3025	0
421	20240704	133900	57685090	3025	3025	3025	3025	0
422	20240704	133800	57685090	3025	3025	3025	3025	0
423	20240704	133700	57685090	3025	3025	3025	3025	0
424	20240704	133600	57685090	3025	3025	3025	3025	0
425	20240704	133500	57685090	3025	3025	3025	3025	0
426	20240704	133400	57685090	3025	3025	3025	3025	0
427	20240704	133300	57685090	3025	3025	3025	3025	0
428	20240704	133200	57685090	3025	3025	3025	3025	0
429	20240704	133100	57685090	3025	3025	3025	3025	0
430	20240704	133000	57685090	3025	3025	3025	3025	0
431	20240704	132900	57685090	3025	3025	3025	3025	0
432	20240704	132800	57685090	3025	3025	3025	3025	0
433	20240704	132700	57685090	3025	3025	3025	3025	0
434	20240704	132600	57685090	3025	3025	3025	3025	20
435	20240704	132500	57624590	3025	3025	3025	3025	0
436	20240704	132400	57624590	3025	3025	3025	3025	1
437	20240704	132300	57621565	3000	3000	3000	3000	793
438	20240704	132200	55242565	2995	3000	3000	2995	201
439	20240704	132100	54639570	3000	3000	3000	3000	0
440	20240704	132000	54639570	3000	3000	3000	3000	0
441	20240704	131900	54639570	3000	3000	3000	3000	0
442	20240704	131800	54639570	3000	2990	3000	2990	11
443	20240704	131700	54606670	3000	3000	3000	3000	10
444	20240704	131600	54576670	2990	2990	2990	2990	0
445	20240704	131500	54576670	2990	2990	2990	2990	0
446	20240704	131400	54576670	2990	2990	2990	2990	0
447	20240704	131300	54576670	2990	2990	2990	2990	0
448	20240704	131200	54576670	2990	2990	2990	2990	0
449	20240704	131100	54576670	2990	2995	2995	2990	246
450	20240704	131000	53840550	3000	3000	3000	3000	0
451	20240704	130900	53840550	3000	3000	3000	3000	0
452	20240704	130800	53840550	3000	3000	3000	3000	0
453	20240704	130700	53840550	3000	3000	3000	3000	0
454	20240704	130600	53840550	3000	3000	3000	3000	0
455	20240704	130500	53840550	3000	3000	3000	3000	0
456	20240704	130400	53840550	3000	3000	3000	3000	0
457	20240704	130300	53840550	3000	3000	3000	3000	0
458	20240704	130200	53840550	3000	3000	3000	3000	0
459	20240704	130100	53840550	3000	3000	3000	3000	250
460	20240704	130000	53090550	3000	3000	3000	3000	0
461	20240704	125900	53090550	3000	3000	3000	3000	3
462	20240704	125800	53081550	3000	3000	3000	3000	0
463	20240704	125700	53081550	3000	3000	3000	3000	0
464	20240704	125600	53081550	3000	3000	3000	3000	0
465	20240704	125500	53081550	3000	3000	3000	3000	0
466	20240704	125400	53081550	3000	3000	3000	3000	1
467	20240704	125300	53078550	2995	2995	2995	2995	0
468	20240704	125200	53078550	2995	2995	2995	2995	0
469	20240704	125100	53078550	2995	2995	2995	2995	0
470	20240704	125000	53078550	2995	2995	2995	2995	0
471	20240704	124900	53078550	2995	2995	2995	2995	0
472	20240704	124800	53078550	2995	2995	2995	2995	0
473	20240704	124700	53078550	2995	2995	2995	2995	4
474	20240704	124600	53066570	3000	3000	3000	3000	0
475	20240704	124500	53066570	3000	3000	3000	3000	0
476	20240704	124400	53066570	3000	3000	3000	3000	86
477	20240704	124300	52808570	3000	3000	3000	3000	0
478	20240704	124200	52808570	3000	3000	3000	3000	0
479	20240704	124100	52808570	3000	3000	3000	3000	423
480	20240704	124000	51539570	3025	3025	3025	3025	0
481	20240704	123900	51539570	3025	3025	3025	3025	0
482	20240704	123800	51539570	3025	3025	3025	3025	5
483	20240704	123700	51524445	3025	3025	3025	3025	0
484	20240704	123600	51524445	3025	3020	3025	3020	140
485	20240704	123500	51100955	3025	3025	3025	3025	0
486	20240704	123400	51100955	3025	3025	3025	3025	0
487	20240704	123300	51100955	3025	3025	3025	3025	0
488	20240704	123200	51100955	3025	3025	3025	3025	0
489	20240704	123100	51100955	3025	3025	3025	3025	0
490	20240704	123000	51100955	3025	3025	3025	3025	0
491	20240704	122900	51100955	3025	3020	3025	3020	2
492	20240704	122800	51094910	3000	3000	3000	3000	0
493	20240704	122700	51094910	3000	3000	3000	3000	33
494	20240704	122600	50995910	3025	3025	3025	3025	0
495	20240704	122500	50995910	3025	3025	3025	3025	0
496	20240704	122400	50995910	3025	3025	3025	3025	0
497	20240704	122300	50995910	3025	3025	3025	3025	0
498	20240704	122200	50995910	3025	3025	3025	3025	0
499	20240704	122100	50995910	3025	3025	3025	3025	0
500	20240704	122000	50995910	3025	3025	3025	3025	0
501	20240704	121900	50995910	3025	3025	3025	3025	0
502	20240704	121800	50995910	3025	3025	3025	3025	0
503	20240704	121700	50995910	3025	3025	3025	3025	0
504	20240704	121600	50995910	3025	3005	3025	3005	12
505	20240704	121500	50959830	3005	3005	3005	3005	0
506	20240704	121400	50959830	3005	3005	3005	3005	50
507	20240704	121300	50809580	3005	3005	3005	3005	16
508	20240704	121200	50761500	3005	3005	3005	3005	0
509	20240704	121100	50761500	3005	3005	3005	3005	0
510	20240704	121000	50761500	3005	3005	3005	3005	0
511	20240704	120900	50761500	3005	3005	3005	3005	0
512	20240704	120800	50761500	3005	3005	3005	3005	0
513	20240704	120700	50761500	3005	3005	3005	3005	0
514	20240704	120600	50761500	3005	3005	3005	3005	0
515	20240704	120500	50761500	3005	3005	3005	3005	0
516	20240704	120400	50761500	3005	3005	3005	3005	0
517	20240704	120300	50761500	3005	3005	3005	3005	0
518	20240704	120200	50761500	3005	3005	3005	3005	0
519	20240704	120100	50761500	3005	3005	3005	3005	5
520	20240704	120000	50746475	2985	2985	2985	2985	0
521	20240704	115900	50746475	2985	2985	2985	2985	0
522	20240704	115800	50746475	2985	2985	2985	2985	0
523	20240704	115700	50746475	2985	2985	2985	2985	0
524	20240704	115600	50746475	2985	2985	2985	2985	0
525	20240704	115500	50746475	2985	2985	2985	2985	0
526	20240704	115400	50746475	2985	2985	2985	2985	0
527	20240704	115300	50746475	2985	2985	2985	2985	0
528	20240704	115200	50746475	2985	2985	2985	2985	0
529	20240704	115100	50746475	2985	2985	2985	2985	34
530	20240704	115000	50644985	3005	3000	3005	3000	3
531	20240704	114900	50635975	2980	2980	2980	2980	0
532	20240704	114800	50635975	2980	2980	2980	2980	0
533	20240704	114700	50635975	2980	2980	2980	2980	0
534	20240704	114600	50635975	2980	2980	2980	2980	0
535	20240704	114500	50635975	2980	2980	2980	2980	0
536	20240704	114400	50635975	2980	2980	2980	2980	0
537	20240704	114300	50635975	2980	2980	2980	2980	200
538	20240704	114200	50039975	2985	2985	2985	2985	0
539	20240704	114100	50039975	2985	2985	2985	2985	0
540	20240704	114000	50039975	2985	2985	2985	2985	0
541	20240704	113900	50039975	2985	2985	2985	2985	0
542	20240704	113800	50039975	2985	2985	2985	2985	0
543	20240704	113700	50039975	2985	2980	2985	2980	1313
544	20240704	113600	46126935	2985	2985	2985	2985	1
545	20240704	113500	46123950	2990	2990	2990	2990	0
546	20240704	113400	46123950	2990	2990	2990	2990	0
547	20240704	113300	46123950	2990	2990	2990	2990	0
548	20240704	113200	46123950	2990	2990	2990	2990	0
549	20240704	113100	46123950	2990	2990	2990	2990	0
550	20240704	113000	46123950	2990	2990	2990	2990	0
551	20240704	112900	46123950	2990	2990	2990	2990	1
552	20240704	112800	46120960	3005	3005	3005	3005	0
553	20240704	112700	46120960	3005	3005	3005	3005	0
554	20240704	112600	46120960	3005	3005	3005	3005	0
555	20240704	112500	46120960	3005	3005	3005	3005	0
556	20240704	112400	46120960	3005	3005	3005	3005	0
557	20240704	112300	46120960	3005	3005	3005	3005	0
558	20240704	112200	46120960	3005	3005	3005	3000	3
559	20240704	112100	46111950	2985	2985	2985	2985	0
560	20240704	112000	46111950	2985	2985	2985	2985	0
561	20240704	111900	46111950	2985	2985	2985	2985	0
562	20240704	111800	46111950	2985	2985	2985	2985	0
563	20240704	111700	46111950	2985	2985	2985	2985	0
564	20240704	111600	46111950	2985	2985	2985	2985	0
565	20240704	111500	46111950	2985	2985	2985	2985	0
566	20240704	111400	46111950	2985	2985	2985	2985	5
567	20240704	111300	46097025	3005	3005	3005	3005	0
568	20240704	111200	46097025	3005	3005	3005	3005	0
569	20240704	111100	46097025	3005	3005	3005	3005	0
570	20240704	111000	46097025	3005	3005	3005	3005	0
571	20240704	110900	46097025	3005	3005	3005	3005	0
572	20240704	110800	46097025	3005	3005	3005	3005	0
573	20240704	110700	46097025	3005	3005	3005	3005	0
574	20240704	110600	46097025	3005	3005	3005	3005	0
575	20240704	110500	46097025	3005	3005	3005	3005	0
576	20240704	110400	46097025	3005	3005	3005	3005	3
577	20240704	110300	46088010	3005	3005	3005	3005	0
578	20240704	110200	46088010	3005	3005	3005	3005	0
579	20240704	110100	46088010	3005	3005	3005	3005	1
580	20240704	110000	46085005	2990	2990	2990	2990	0
581	20240704	105900	46085005	2990	2985	2990	2985	1792
582	20240704	105800	40735205	2995	2995	2995	2995	0
583	20240704	105700	40735205	2995	2995	2995	2995	4
584	20240704	105600	40723225	2990	2985	2990	2985	4
585	20240704	105500	40711270	2980	2980	2980	2980	0
586	20240704	105400	40711270	2980	2980	2980	2980	0
587	20240704	105300	40711270	2980	2980	2980	2980	0
588	20240704	105200	40711270	2980	2980	2980	2980	1
589	20240704	105100	40708290	2980	2980	2980	2980	0
590	20240704	105000	40708290	2980	2980	2980	2980	258
591	20240704	104900	39939450	2980	2980	2980	2980	0
592	20240704	104800	39939450	2980	2990	2995	2980	1456
593	20240704	104700	35596980	2985	2985	2985	2985	0
594	20240704	104600	35596980	2985	2985	2985	2985	164
595	20240704	104500	35107440	2990	2990	2990	2990	0
596	20240704	104400	35107440	2990	2990	2990	2990	11
597	20240704	104300	35074550	3005	3005	3005	3005	0
598	20240704	104200	35074550	3005	3005	3005	3005	0
599	20240704	104100	35074550	3005	3005	3005	3005	0
600	20240704	104000	35074550	3005	3005	3005	3005	0
601	20240704	103900	35074550	3005	3005	3005	3005	0
602	20240704	103800	35074550	3005	3005	3005	3005	0
603	20240704	103700	35074550	3005	3005	3005	3005	1
604	20240704	103600	35071545	3005	3005	3005	3005	0
605	20240704	103500	35071545	3005	3005	3005	3005	0
606	20240704	103400	35071545	3005	3005	3005	3005	0
607	20240704	103300	35071545	3005	3005	3005	3005	1
608	20240704	103200	35068540	2985	2985	2985	2985	0
609	20240704	103100	35068540	2985	2985	2985	2985	1
610	20240704	103000	35065555	3010	3010	3010	3010	0
611	20240704	102900	35065555	3010	3010	3010	3010	0
612	20240704	102800	35065555	3010	3010	3010	3010	0
613	20240704	102700	35065555	3010	3010	3010	3010	94
614	20240704	102600	34782615	3010	3010	3010	3010	0
615	20240704	102500	34782615	3010	3010	3010	3010	0
616	20240704	102400	34782615	3010	3010	3010	3010	0
617	20240704	102300	34782615	3010	3010	3010	3010	0
618	20240704	102200	34782615	3010	3000	3010	3000	3012
619	20240704	102100	25746595	3010	3010	3010	3010	0
620	20240704	102000	25746595	3010	3010	3010	3010	0
621	20240704	101900	25746595	3010	3010	3010	3010	6
622	20240704	101800	25728535	3010	3010	3010	3010	0
623	20240704	101700	25728535	3010	3010	3010	3010	0
624	20240704	101600	25728535	3010	3010	3010	3010	0
625	20240704	101500	25728535	3010	3010	3010	3010	1
626	20240704	101400	25725525	3000	3000	3000	3000	0
627	20240704	101300	25725525	3000	3000	3000	3000	0
628	20240704	101200	25725525	3000	3000	3000	3000	0
629	20240704	101100	25725525	3000	3000	3000	3000	0
630	20240704	101000	25725525	3000	3005	3005	3000	23
631	20240704	100900	25656485	3005	3005	3005	3005	0
632	20240704	100800	25656485	3005	3005	3005	3005	2
633	20240704	100700	25650475	3010	3010	3010	3010	0
634	20240704	100600	25650475	3010	3010	3010	3010	0
635	20240704	100500	25650475	3010	3010	3010	3010	0
636	20240704	100400	25650475	3010	3010	3010	3010	2
637	20240704	100300	25644455	3005	3005	3005	3005	132
638	20240704	100200	25247795	3005	3010	3010	3005	269
639	20240704	100100	24439400	3015	3015	3015	3015	0
640	20240704	100000	24439400	3015	3015	3015	3015	5
641	20240704	095900	24424325	3015	3015	3015	3015	10
642	20240704	095800	24394175	3015	3015	3015	3015	0
643	20240704	095700	24394175	3015	3015	3015	3015	0
644	20240704	095600	24394175	3015	3015	3015	3015	0
645	20240704	095500	24394175	3015	3015	3015	3015	0
646	20240704	095400	24394175	3015	3015	3015	3015	0
647	20240704	095300	24394175	3015	3015	3015	3015	0
648	20240704	095200	24394175	3015	3015	3015	3015	0
649	20240704	095100	24394175	3015	3015	3015	3015	14
650	20240704	095000	24351965	3010	3010	3010	3010	221
651	20240704	094900	23686755	3000	3000	3000	3000	75
652	20240704	094800	23461755	2980	2980	2980	2980	1
653	20240704	094700	23458775	2980	2980	2980	2980	0
654	20240704	094600	23458775	2980	2980	2980	2980	0
655	20240704	094500	23458775	2980	2980	2980	2980	0
656	20240704	094400	23458775	2980	2980	2980	2980	0
657	20240704	094300	23458775	2980	2980	2980	2980	0
658	20240704	094200	23458775	2980	2985	2985	2980	21
659	20240704	094100	23396145	2990	3000	3000	2990	33
660	20240704	094000	23297345	3000	3000	3000	3000	30
661	20240704	093900	23207345	2985	2990	2990	2985	48
662	20240704	093800	23064060	3005	3005	3005	3005	0
663	20240704	093700	23064060	3005	3005	3005	3005	0
664	20240704	093600	23064060	3005	3005	3005	3005	2
665	20240704	093500	23058050	3005	3000	3005	2995	16
666	20240704	093400	23010025	3000	3000	3000	3000	20
667	20240704	093300	22950025	3010	3000	3010	3000	21
668	20240704	093200	22887015	3005	3005	3005	3005	9
669	20240704	093100	22859970	3015	3015	3015	3015	0
670	20240704	093000	22859970	3015	3015	3015	3015	0
671	20240704	092900	22859970	3015	2990	3015	2990	2
672	20240704	092800	22853965	3015	3015	3015	3015	0
673	20240704	092700	22853965	3015	3015	3015	3015	11
674	20240704	092600	22820800	3015	3015	3015	3015	0
675	20240704	092500	22820800	3015	3015	3015	3015	0
676	20240704	092400	22820800	3015	3015	3015	3015	42
677	20240704	092300	22694170	3015	3015	3015	3015	0
678	20240704	092200	22694170	3015	3015	3015	3015	0
679	20240704	092100	22694170	3015	3015	3015	3015	0
680	20240704	092000	22694170	3015	3015	3015	3015	0
681	20240704	091900	22694170	3015	3015	3015	3015	1
682	20240704	091800	22691155	3015	3015	3015	3015	5
683	20240704	091700	22676080	2980	2980	2980	2980	6
684	20240704	091600	22658200	2975	2975	2975	2975	300
685	20240704	091500	21765700	3015	3015	3015	3015	1
686	20240704	091400	21762685	2975	2975	2975	2975	0
687	20240704	091300	21762685	2975	2975	2975	2975	0
688	20240704	091200	21762685	2975	3000	3000	2975	17
689	20240704	091100	21711850	3020	3020	3020	3020	5
690	20240704	091000	21696750	3025	3000	3025	3000	71
691	20240704	090900	21482475	3025	3025	3025	3025	19
692	20240704	090800	21425000	2975	2975	2975	2975	2
693	20240704	090700	21419050	2960	2960	2960	2960	1
694	20240704	090600	21416090	2955	2955	2955	2955	416
695	20240704	090500	20186810	3025	3030	3030	3025	3
696	20240704	090400	20177730	3050	3050	3050	3050	0
697	20240704	090300	20177730	3050	3050	3050	3050	1
698	20240704	090200	20174680	3060	2940	3060	2940	1320
699	20240704	090100	16286305	2940	2985	2985	2925	1534
700	20240704	090000	11769335	2990	2805	3065	2805	4122