KissMeData/302550/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	211800	129187125	2950	2950	2950	2950	4001
3	20240711	211700	129187125	2950	2950	2950	2950	0
4	20240711	211600	129187125	2950	2950	2950	2950	0
5	20240711	211500	129187125	2950	2950	2950	2950	0
6	20240711	211400	129187125	2950	2950	2950	2950	0
7	20240711	211300	129187125	2950	2950	2950	2950	0
8	20240711	211200	129187125	2950	2950	2950	2950	0
9	20240711	211100	129187125	2950	2950	2950	2950	0
10	20240711	211000	129187125	2950	2950	2950	2950	0
11	20240711	210900	129187125	2950	2950	2950	2950	0
12	20240711	210800	129187125	2950	2950	2950	2950	0
13	20240711	210700	129187125	2950	2950	2950	2950	0
14	20240711	210600	129187125	2950	2950	2950	2950	0
15	20240711	210500	129187125	2950	2950	2950	2950	0
16	20240711	210400	129187125	2950	2950	2950	2950	0
17	20240711	210300	129187125	2950	2950	2950	2950	0
18	20240711	210200	129187125	2950	2950	2950	2950	0
19	20240711	210100	129187125	2950	2950	2950	2950	0
20	20240711	210000	129187125	2950	2950	2950	2950	0
21	20240711	205900	129187125	2950	2950	2950	2950	0
22	20240711	205800	129187125	2950	2950	2950	2950	0
23	20240711	205700	129187125	2950	2950	2950	2950	0
24	20240711	205600	129187125	2950	2950	2950	2950	0
25	20240711	205500	129187125	2950	2950	2950	2950	0
26	20240711	205400	129187125	2950	2950	2950	2950	0
27	20240711	205300	129187125	2950	2950	2950	2950	0
28	20240711	205200	129187125	2950	2950	2950	2950	0
29	20240711	205100	129187125	2950	2950	2950	2950	0
30	20240711	205000	129187125	2950	2950	2950	2950	0
31	20240711	204900	129187125	2950	2950	2950	2950	0
32	20240711	204800	129187125	2950	2950	2950	2950	4001
33	20240711	204700	129187125	2950	2950	2950	2950	0
34	20240711	204600	129187125	2950	2950	2950	2950	0
35	20240711	204500	129187125	2950	2950	2950	2950	0
36	20240711	204400	129187125	2950	2950	2950	2950	0
37	20240711	204300	129187125	2950	2950	2950	2950	0
38	20240711	204200	129187125	2950	2950	2950	2950	0
39	20240711	204100	129187125	2950	2950	2950	2950	0
40	20240711	204000	129187125	2950	2950	2950	2950	0
41	20240711	203900	129187125	2950	2950	2950	2950	0
42	20240711	203800	129187125	2950	2950	2950	2950	0
43	20240711	203700	129187125	2950	2950	2950	2950	0
44	20240711	203600	129187125	2950	2950	2950	2950	0
45	20240711	203500	129187125	2950	2950	2950	2950	0
46	20240711	203400	129187125	2950	2950	2950	2950	0
47	20240711	203300	129187125	2950	2950	2950	2950	0
48	20240711	203200	129187125	2950	2950	2950	2950	0
49	20240711	203100	129187125	2950	2950	2950	2950	0
50	20240711	203000	129187125	2950	2950	2950	2950	0
51	20240711	202900	129187125	2950	2950	2950	2950	0
52	20240711	202800	129187125	2950	2950	2950	2950	0
53	20240711	202700	129187125	2950	2950	2950	2950	0
54	20240711	202600	129187125	2950	2950	2950	2950	0
55	20240711	202500	129187125	2950	2950	2950	2950	0
56	20240711	202400	129187125	2950	2950	2950	2950	0
57	20240711	202300	129187125	2950	2950	2950	2950	0
58	20240711	202200	129187125	2950	2950	2950	2950	0
59	20240711	202100	129187125	2950	2950	2950	2950	0
60	20240711	202000	129187125	2950	2950	2950	2950	0
61	20240711	201900	129187125	2950	2950	2950	2950	0
62	20240711	201800	129187125	2950	2950	2950	2950	4001
63	20240711	201700	129187125	2950	2950	2950	2950	0
64	20240711	201600	129187125	2950	2950	2950	2950	0
65	20240711	201500	129187125	2950	2950	2950	2950	0
66	20240711	201400	129187125	2950	2950	2950	2950	0
67	20240711	201300	129187125	2950	2950	2950	2950	0
68	20240711	201200	129187125	2950	2950	2950	2950	0
69	20240711	201100	129187125	2950	2950	2950	2950	0
70	20240711	201000	129187125	2950	2950	2950	2950	0
71	20240711	200900	129187125	2950	2950	2950	2950	0
72	20240711	200800	129187125	2950	2950	2950	2950	0
73	20240711	200700	129187125	2950	2950	2950	2950	0
74	20240711	200600	129187125	2950	2950	2950	2950	0
75	20240711	200500	129187125	2950	2950	2950	2950	0
76	20240711	200400	129187125	2950	2950	2950	2950	0
77	20240711	200300	129187125	2950	2950	2950	2950	0
78	20240711	200200	129187125	2950	2950	2950	2950	0
79	20240711	200100	129187125	2950	2950	2950	2950	0
80	20240711	200000	129187125	2950	2950	2950	2950	0
81	20240711	195900	129187125	2950	2950	2950	2950	0
82	20240711	195800	129187125	2950	2950	2950	2950	0
83	20240711	195700	129187125	2950	2950	2950	2950	0
84	20240711	195600	129187125	2950	2950	2950	2950	0
85	20240711	195500	129187125	2950	2950	2950	2950	0
86	20240711	195400	129187125	2950	2950	2950	2950	0
87	20240711	195300	129187125	2950	2950	2950	2950	0
88	20240711	195200	129187125	2950	2950	2950	2950	0
89	20240711	195100	129187125	2950	2950	2950	2950	0
90	20240711	195000	129187125	2950	2950	2950	2950	0
91	20240711	194900	129187125	2950	2950	2950	2950	0
92	20240711	194800	129187125	2950	2950	2950	2950	4001
93	20240711	194700	129187125	2950	2950	2950	2950	0
94	20240711	194600	129187125	2950	2950	2950	2950	0
95	20240711	194500	129187125	2950	2950	2950	2950	0
96	20240711	194400	129187125	2950	2950	2950	2950	0
97	20240711	194300	129187125	2950	2950	2950	2950	0
98	20240711	194200	129187125	2950	2950	2950	2950	0
99	20240711	194100	129187125	2950	2950	2950	2950	0
100	20240711	194000	129187125	2950	2950	2950	2950	0
101	20240711	193900	129187125	2950	2950	2950	2950	0
102	20240711	193800	129187125	2950	2950	2950	2950	0
103	20240711	193700	129187125	2950	2950	2950	2950	0
104	20240711	193600	129187125	2950	2950	2950	2950	0
105	20240711	193500	129187125	2950	2950	2950	2950	0
106	20240711	193400	129187125	2950	2950	2950	2950	0
107	20240711	193300	129187125	2950	2950	2950	2950	0
108	20240711	193200	129187125	2950	2950	2950	2950	0
109	20240711	193100	129187125	2950	2950	2950	2950	0
110	20240711	193000	129187125	2950	2950	2950	2950	0
111	20240711	192900	129187125	2950	2950	2950	2950	0
112	20240711	192800	129187125	2950	2950	2950	2950	0
113	20240711	192700	129187125	2950	2950	2950	2950	0
114	20240711	192600	129187125	2950	2950	2950	2950	0
115	20240711	192500	129187125	2950	2950	2950	2950	0
116	20240711	192400	129187125	2950	2950	2950	2950	0
117	20240711	192300	129187125	2950	2950	2950	2950	0
118	20240711	192200	129187125	2950	2950	2950	2950	0
119	20240711	192100	129187125	2950	2950	2950	2950	0
120	20240711	192000	129187125	2950	2950	2950	2950	0
121	20240711	191900	129187125	2950	2950	2950	2950	0
122	20240711	191800	129187125	2950	2950	2950	2950	4001
123	20240711	191700	129187125	2950	2950	2950	2950	0
124	20240711	191600	129187125	2950	2950	2950	2950	0
125	20240711	191500	129187125	2950	2950	2950	2950	0
126	20240711	191400	129187125	2950	2950	2950	2950	0
127	20240711	191300	129187125	2950	2950	2950	2950	0
128	20240711	191200	129187125	2950	2950	2950	2950	0
129	20240711	191100	129187125	2950	2950	2950	2950	0
130	20240711	191000	129187125	2950	2950	2950	2950	0
131	20240711	190900	129187125	2950	2950	2950	2950	0
132	20240711	190800	129187125	2950	2950	2950	2950	0
133	20240711	190700	129187125	2950	2950	2950	2950	0
134	20240711	190600	129187125	2950	2950	2950	2950	0
135	20240711	190500	129187125	2950	2950	2950	2950	0
136	20240711	190400	129187125	2950	2950	2950	2950	0
137	20240711	190300	129187125	2950	2950	2950	2950	0
138	20240711	190200	129187125	2950	2950	2950	2950	0
139	20240711	190100	129187125	2950	2950	2950	2950	0
140	20240711	190000	129187125	2950	2950	2950	2950	0
141	20240711	185900	129187125	2950	2950	2950	2950	0
142	20240711	185800	129187125	2950	2950	2950	2950	0
143	20240711	185700	129187125	2950	2950	2950	2950	0
144	20240711	185600	129187125	2950	2950	2950	2950	0
145	20240711	185500	129187125	2950	2950	2950	2950	0
146	20240711	185400	129187125	2950	2950	2950	2950	0
147	20240711	185300	129187125	2950	2950	2950	2950	0
148	20240711	185200	129187125	2950	2950	2950	2950	0
149	20240711	185100	129187125	2950	2950	2950	2950	0
150	20240711	185000	129187125	2950	2950	2950	2950	0
151	20240711	184900	129187125	2950	2950	2950	2950	0
152	20240711	184800	129187125	2950	2950	2950	2950	4001
153	20240711	184700	129187125	2950	2950	2950	2950	0
154	20240711	184600	129187125	2950	2950	2950	2950	0
155	20240711	184500	129187125	2950	2950	2950	2950	0
156	20240711	184400	129187125	2950	2950	2950	2950	0
157	20240711	184300	129187125	2950	2950	2950	2950	0
158	20240711	184200	129187125	2950	2950	2950	2950	0
159	20240711	184100	129187125	2950	2950	2950	2950	0
160	20240711	184000	129187125	2950	2950	2950	2950	0
161	20240711	183900	129187125	2950	2950	2950	2950	0
162	20240711	183800	129187125	2950	2950	2950	2950	0
163	20240711	183700	129187125	2950	2950	2950	2950	0
164	20240711	183600	129187125	2950	2950	2950	2950	0
165	20240711	183500	129187125	2950	2950	2950	2950	0
166	20240711	183400	129187125	2950	2950	2950	2950	0
167	20240711	183300	129187125	2950	2950	2950	2950	0
168	20240711	183200	129187125	2950	2950	2950	2950	0
169	20240711	183100	129187125	2950	2950	2950	2950	0
170	20240711	183000	129187125	2950	2950	2950	2950	0
171	20240711	182900	129187125	2950	2950	2950	2950	0
172	20240711	182800	129187125	2950	2950	2950	2950	0
173	20240711	182700	129187125	2950	2950	2950	2950	0
174	20240711	182600	129187125	2950	2950	2950	2950	0
175	20240711	182500	129187125	2950	2950	2950	2950	0
176	20240711	182400	129187125	2950	2950	2950	2950	0
177	20240711	182300	129187125	2950	2950	2950	2950	0
178	20240711	182200	129187125	2950	2950	2950	2950	0
179	20240711	182100	129187125	2950	2950	2950	2950	0
180	20240711	182000	129187125	2950	2950	2950	2950	0
181	20240711	181900	129187125	2950	2950	2950	2950	0
182	20240711	181800	129187125	2950	2950	2950	2950	4001
183	20240711	181700	129187125	2950	2950	2950	2950	0
184	20240711	181600	129187125	2950	2950	2950	2950	0
185	20240711	181500	129187125	2950	2950	2950	2950	0
186	20240711	181400	129187125	2950	2950	2950	2950	0
187	20240711	181300	129187125	2950	2950	2950	2950	0
188	20240711	181200	129187125	2950	2950	2950	2950	0
189	20240711	181100	129187125	2950	2950	2950	2950	0
190	20240711	181000	129187125	2950	2950	2950	2950	0
191	20240711	180900	129187125	2950	2950	2950	2950	0
192	20240711	180800	129187125	2950	2950	2950	2950	0
193	20240711	180700	129187125	2950	2950	2950	2950	0
194	20240711	180600	129187125	2950	2950	2950	2950	0
195	20240711	180500	129187125	2950	2950	2950	2950	0
196	20240711	180400	129187125	2950	2950	2950	2950	0
197	20240711	180300	129187125	2950	2950	2950	2950	0
198	20240711	180200	129187125	2950	2950	2950	2950	0
199	20240711	180100	129187125	2950	2950	2950	2950	0
200	20240711	180000	129187125	2950	2950	2950	2950	0
201	20240711	175900	129187125	2950	2950	2950	2950	0
202	20240711	175800	129187125	2950	2950	2950	2950	0
203	20240711	175700	129187125	2950	2950	2950	2950	0
204	20240711	175600	129187125	2950	2950	2950	2950	0
205	20240711	175500	129187125	2950	2950	2950	2950	0
206	20240711	175400	129187125	2950	2950	2950	2950	0
207	20240711	175300	129187125	2950	2950	2950	2950	0
208	20240711	175200	129187125	2950	2950	2950	2950	0
209	20240711	175100	129187125	2950	2950	2950	2950	0
210	20240711	175000	129187125	2950	2950	2950	2950	0
211	20240711	174900	129187125	2950	2950	2950	2950	0
212	20240711	174800	129187125	2950	2950	2950	2950	4001
213	20240711	174700	129187125	2950	2950	2950	2950	0
214	20240711	174600	129187125	2950	2950	2950	2950	0
215	20240711	174500	129187125	2950	2950	2950	2950	0
216	20240711	174400	129187125	2950	2950	2950	2950	0
217	20240711	174300	129187125	2950	2950	2950	2950	0
218	20240711	174200	129187125	2950	2950	2950	2950	0
219	20240711	174100	129187125	2950	2950	2950	2950	0
220	20240711	174000	129187125	2950	2950	2950	2950	0
221	20240711	173900	129187125	2950	2950	2950	2950	0
222	20240711	173800	129187125	2950	2950	2950	2950	0
223	20240711	173700	129187125	2950	2950	2950	2950	0
224	20240711	173600	129187125	2950	2950	2950	2950	0
225	20240711	173500	129187125	2950	2950	2950	2950	0
226	20240711	173400	129187125	2950	2950	2950	2950	0
227	20240711	173300	129187125	2950	2950	2950	2950	0
228	20240711	173200	129187125	2950	2950	2950	2950	0
229	20240711	173100	129187125	2950	2950	2950	2950	0
230	20240711	173000	129187125	2950	2950	2950	2950	0
231	20240711	172900	129187125	2950	2950	2950	2950	0
232	20240711	172800	129187125	2950	2950	2950	2950	0
233	20240711	172700	129187125	2950	2950	2950	2950	0
234	20240711	172600	129187125	2950	2950	2950	2950	0
235	20240711	172500	129187125	2950	2950	2950	2950	0
236	20240711	172400	129187125	2950	2950	2950	2950	0
237	20240711	172300	129187125	2950	2950	2950	2950	0
238	20240711	172200	129187125	2950	2950	2950	2950	0
239	20240711	172100	129187125	2950	2950	2950	2950	0
240	20240711	172000	129187125	2950	2950	2950	2950	0
241	20240711	171900	129187125	2950	2950	2950	2950	0
242	20240711	171800	129187125	2950	2950	2950	2950	4001
243	20240711	171700	129187125	2950	2950	2950	2950	0
244	20240711	171600	129187125	2950	2950	2950	2950	0
245	20240711	171500	129187125	2950	2950	2950	2950	0
246	20240711	171400	129187125	2950	2950	2950	2950	0
247	20240711	171300	129187125	2950	2950	2950	2950	0
248	20240711	171200	129187125	2950	2950	2950	2950	0
249	20240711	171100	129187125	2950	2950	2950	2950	0
250	20240711	171000	129187125	2950	2950	2950	2950	0
251	20240711	170900	129187125	2950	2950	2950	2950	0
252	20240711	170800	129187125	2950	2950	2950	2950	0
253	20240711	170700	129187125	2950	2950	2950	2950	0
254	20240711	170600	129187125	2950	2950	2950	2950	0
255	20240711	170500	129187125	2950	2950	2950	2950	0
256	20240711	170400	129187125	2950	2950	2950	2950	0
257	20240711	170300	129187125	2950	2950	2950	2950	0
258	20240711	170200	129187125	2950	2950	2950	2950	0
259	20240711	170100	129187125	2950	2950	2950	2950	0
260	20240711	170000	129187125	2950	2950	2950	2950	0
261	20240711	165900	129187125	2950	2950	2950	2950	0
262	20240711	165800	129187125	2950	2950	2950	2950	0
263	20240711	165700	129187125	2950	2950	2950	2950	0
264	20240711	165600	129187125	2950	2950	2950	2950	0
265	20240711	165500	129187125	2950	2950	2950	2950	0
266	20240711	165400	129187125	2950	2950	2950	2950	0
267	20240711	165300	129187125	2950	2950	2950	2950	0
268	20240711	165200	129187125	2950	2950	2950	2950	0
269	20240711	165100	129187125	2950	2950	2950	2950	0
270	20240711	165000	129187125	2950	2950	2950	2950	0
271	20240711	164900	129187125	2950	2950	2950	2950	0
272	20240711	164800	129187125	2950	2950	2950	2950	4001
273	20240711	164700	129187125	2950	2950	2950	2950	0
274	20240711	164600	129187125	2950	2950	2950	2950	0
275	20240711	164500	129187125	2950	2950	2950	2950	0
276	20240711	164400	129187125	2950	2950	2950	2950	0
277	20240711	164300	129187125	2950	2950	2950	2950	0
278	20240711	164200	129187125	2950	2950	2950	2950	0
279	20240711	164100	129187125	2950	2950	2950	2950	0
280	20240711	164000	129187125	2950	2950	2950	2950	0
281	20240711	163900	129187125	2950	2950	2950	2950	0
282	20240711	163800	129187125	2950	2950	2950	2950	0
283	20240711	163700	129187125	2950	2950	2950	2950	0
284	20240711	163600	129187125	2950	2950	2950	2950	0
285	20240711	163500	129187125	2950	2950	2950	2950	0
286	20240711	163400	129187125	2950	2950	2950	2950	0
287	20240711	163300	129187125	2950	2950	2950	2950	0
288	20240711	163200	129187125	2950	2950	2950	2950	0
289	20240711	163100	129187125	2950	2950	2950	2950	0
290	20240711	163000	129187125	2950	2950	2950	2950	0
291	20240711	162900	129187125	2950	2950	2950	2950	0
292	20240711	162800	129187125	2950	2950	2950	2950	0
293	20240711	162700	129187125	2950	2950	2950	2950	0
294	20240711	162600	129187125	2950	2950	2950	2950	0
295	20240711	162500	129187125	2950	2950	2950	2950	0
296	20240711	162400	129187125	2950	2950	2950	2950	0
297	20240711	162300	129187125	2950	2950	2950	2950	0
298	20240711	162200	129187125	2950	2950	2950	2950	0
299	20240711	162100	129187125	2950	2950	2950	2950	0
300	20240711	162000	129187125	2950	2950	2950	2950	0
301	20240711	161900	129187125	2950	2950	2950	2950	0
302	20240711	161800	129187125	2950	2950	2950	2950	4001
303	20240711	161700	129187125	2950	2950	2950	2950	0
304	20240711	161600	129187125	2950	2950	2950	2950	0
305	20240711	161500	129187125	2950	2950	2950	2950	0
306	20240711	161400	129187125	2950	2950	2950	2950	0
307	20240711	161300	129187125	2950	2950	2950	2950	0
308	20240711	161200	129187125	2950	2950	2950	2950	0
309	20240711	161100	129187125	2950	2950	2950	2950	0
310	20240711	161000	129187125	2950	2950	2950	2950	0
311	20240711	160900	129187125	2950	2950	2950	2950	0
312	20240711	160800	129187125	2950	2950	2950	2950	0
313	20240711	160700	129187125	2950	2950	2950	2950	0
314	20240711	160600	129187125	2950	2950	2950	2950	0
315	20240711	160500	129187125	2950	2950	2950	2950	0
316	20240711	160400	129187125	2950	2950	2950	2950	0
317	20240711	160300	129187125	2950	2950	2950	2950	0
318	20240711	160200	129187125	2950	2950	2950	2950	0
319	20240711	160100	129187125	2950	2950	2950	2950	0
320	20240711	160000	129187125	2950	2950	2950	2950	0
321	20240711	155900	129187125	2950	2950	2950	2950	0
322	20240711	155800	129187125	2950	2950	2950	2950	0
323	20240711	155700	129187125	2950	2950	2950	2950	0
324	20240711	155600	129187125	2950	2950	2950	2950	0
325	20240711	155500	129187125	2950	2950	2950	2950	0
326	20240711	155400	129187125	2950	2950	2950	2950	0
327	20240711	155300	129187125	2950	2950	2950	2950	0
328	20240711	155200	129187125	2950	2950	2950	2950	0
329	20240711	155100	129187125	2950	2950	2950	2950	0
330	20240711	155000	129187125	2950	2950	2950	2950	0
331	20240711	154900	129187125	2950	2950	2950	2950	0
332	20240711	154800	129187125	2950	2950	2950	2950	4001
333	20240711	154700	129187125	2950	2950	2950	2950	0
334	20240711	154600	129187125	2950	2950	2950	2950	0
335	20240711	154500	129187125	2950	2950	2950	2950	0
336	20240711	154400	129187125	2950	2950	2950	2950	0
337	20240711	154300	129187125	2950	2950	2950	2950	0
338	20240711	154200	129187125	2950	2950	2950	2950	0
339	20240711	154100	129187125	2950	2950	2950	2950	0
340	20240711	154000	129187125	2950	2950	2950	2950	0
341	20240711	153900	129187125	2950	2950	2950	2950	0
342	20240711	153800	129187125	2950	2950	2950	2950	0
343	20240711	153700	129187125	2950	2950	2950	2950	0
344	20240711	153600	129187125	2950	2950	2950	2950	0
345	20240711	153500	129187125	2950	2950	2950	2950	0
346	20240711	153400	129187125	2950	2950	2950	2950	0
347	20240711	153300	129187125	2950	2950	2950	2950	0
348	20240711	153200	129187125	2950	2950	2950	2950	0
349	20240711	153100	129187125	2950	2950	2950	2950	0
350	20240711	153000	129187125	2950	2950	2950	2950	4001
351	20240711	152900	117384175	2920	2920	2920	2920	0
352	20240711	152800	117384175	2920	2920	2920	2920	0
353	20240711	152700	117384175	2920	2920	2920	2920	0
354	20240711	152600	117384175	2920	2920	2920	2920	0
355	20240711	152500	117384175	2920	2920	2920	2920	0
356	20240711	152400	117384175	2920	2920	2920	2920	0
357	20240711	152300	117384175	2920	2920	2920	2920	0
358	20240711	152200	117384175	2920	2920	2920	2920	0
359	20240711	152100	117384175	2920	2920	2920	2920	0
360	20240711	152000	117384175	2920	2920	2920	2920	0
361	20240711	151900	117384175	2920	2895	2920	2895	148
362	20240711	151800	116954220	2915	2900	2915	2900	3
363	20240711	151700	116945490	2915	2915	2915	2915	1
364	20240711	151600	116942575	2915	2890	2915	2890	10
365	20240711	151500	116913650	2915	2895	2915	2895	206
366	20240711	151400	116316895	2915	2915	2915	2915	0
367	20240711	151300	116316895	2915	2905	2920	2890	1174
368	20240711	151200	112919425	2900	2905	2905	2900	2500
369	20240711	151100	105668635	2925	2925	2925	2925	0
370	20240711	151000	105668635	2925	2925	2925	2925	0
371	20240711	150900	105668635	2925	2925	2925	2925	0
372	20240711	150800	105668635	2925	2925	2925	2925	0
373	20240711	150700	105668635	2925	2925	2925	2925	0
374	20240711	150600	105668635	2925	2925	2925	2925	0
375	20240711	150500	105668635	2925	2920	2925	2905	4
376	20240711	150400	105656965	2925	2925	2925	2925	1
377	20240711	150300	105654040	2920	2920	2920	2920	0
378	20240711	150200	105654040	2920	2915	2930	2915	137
379	20240711	150100	105254660	2920	2920	2920	2920	0
380	20240711	150000	105254660	2920	2920	2920	2920	0
381	20240711	145900	105254660	2920	2915	2920	2900	2002
382	20240711	145800	99437595	2930	2930	2930	2930	0
383	20240711	145700	99437595	2930	2930	2930	2930	0
384	20240711	145600	99437595	2930	2930	2930	2930	0
385	20240711	145500	99437595	2930	2930	2930	2930	0
386	20240711	145400	99437595	2930	2930	2930	2930	0
387	20240711	145300	99437595	2930	2930	2930	2930	0
388	20240711	145200	99437595	2930	2930	2930	2930	0
389	20240711	145100	99437595	2930	2930	2930	2930	0
390	20240711	145000	99437595	2930	2930	2930	2930	0
391	20240711	144900	99437595	2930	2930	2930	2930	1
392	20240711	144800	99434665	2915	2915	2915	2915	65
393	20240711	144700	99245190	2935	2935	2935	2935	0
394	20240711	144600	99245190	2935	2935	2935	2935	0
395	20240711	144500	99245190	2935	2935	2935	2935	0
396	20240711	144400	99245190	2935	2935	2935	2935	0
397	20240711	144300	99245190	2935	2935	2935	2935	0
398	20240711	144200	99245190	2935	2935	2935	2935	0
399	20240711	144100	99245190	2935	2935	2935	2935	3
400	20240711	144000	99236385	2935	2930	2935	2930	30
401	20240711	143900	99148435	2925	2925	2925	2925	0
402	20240711	143800	99148435	2925	2925	2925	2925	0
403	20240711	143700	99148435	2925	2925	2925	2925	0
404	20240711	143600	99148435	2925	2925	2925	2925	0
405	20240711	143500	99148435	2925	2925	2925	2925	0
406	20240711	143400	99148435	2925	2925	2925	2925	0
407	20240711	143300	99148435	2925	2925	2925	2925	0
408	20240711	143200	99148435	2925	2925	2925	2925	0
409	20240711	143100	99148435	2925	2925	2925	2925	0
410	20240711	143000	99148435	2925	2925	2925	2925	0
411	20240711	142900	99148435	2925	2925	2925	2925	10
412	20240711	142800	99119185	2925	2925	2925	2925	0
413	20240711	142700	99119185	2925	2925	2925	2925	1
414	20240711	142600	99116260	2925	2925	2925	2925	0
415	20240711	142500	99116260	2925	2925	2925	2925	0
416	20240711	142400	99116260	2925	2925	2925	2925	0
417	20240711	142300	99116260	2925	2925	2925	2925	0
418	20240711	142200	99116260	2925	2925	2925	2925	0
419	20240711	142100	99116260	2925	2925	2925	2925	1
420	20240711	142000	99113335	2915	2915	2915	2915	0
421	20240711	141900	99113335	2915	2915	2915	2915	43
422	20240711	141800	98987990	2910	2910	2910	2910	0
423	20240711	141700	98987990	2910	2910	2910	2910	289
424	20240711	141600	98147000	2910	2910	2910	2910	0
425	20240711	141500	98147000	2910	2910	2910	2910	0
426	20240711	141400	98147000	2910	2910	2910	2910	0
427	20240711	141300	98147000	2910	2910	2910	2910	0
428	20240711	141200	98147000	2910	2910	2910	2910	0
429	20240711	141100	98147000	2910	2910	2925	2910	71
430	20240711	141000	97940350	2910	2910	2910	2910	10
431	20240711	140900	97911250	2925	2925	2925	2925	0
432	20240711	140800	97911250	2925	2925	2925	2925	0
433	20240711	140700	97911250	2925	2925	2925	2925	0
434	20240711	140600	97911250	2925	2925	2925	2925	1
435	20240711	140500	97908325	2905	2925	2925	2905	318
436	20240711	140400	96984515	2915	2915	2915	2915	0
437	20240711	140300	96984515	2915	2915	2915	2915	23
438	20240711	140200	96917470	2925	2925	2925	2925	1
439	20240711	140100	96914545	2905	2905	2905	2905	0
440	20240711	140000	96914545	2905	2925	2925	2905	529
441	20240711	135900	95377745	2930	2930	2930	2930	0
442	20240711	135800	95377745	2930	2930	2930	2930	0
443	20240711	135700	95377745	2930	2930	2930	2930	0
444	20240711	135600	95377745	2930	2930	2930	2930	1
445	20240711	135500	95374815	2910	2910	2910	2910	1
446	20240711	135400	95371905	2930	2930	2930	2930	1
447	20240711	135300	95368975	2905	2905	2905	2905	0
448	20240711	135200	95368975	2905	2910	2910	2905	3500
449	20240711	135100	85195655	2930	2930	2930	2930	0
450	20240711	135000	85195655	2930	2930	2930	2930	0
451	20240711	134900	85195655	2930	2930	2930	2930	0
452	20240711	134800	85195655	2930	2930	2930	2930	0
453	20240711	134700	85195655	2930	2930	2930	2930	0
454	20240711	134600	85195655	2930	2930	2930	2930	0
455	20240711	134500	85195655	2930	2930	2930	2930	1
456	20240711	134400	85192725	2910	2910	2910	2910	0
457	20240711	134300	85192725	2910	2910	2910	2910	0
458	20240711	134200	85192725	2910	2910	2910	2910	0
459	20240711	134100	85192725	2910	2920	2920	2910	5015
460	20240711	134000	70585205	2930	2930	2930	2930	0
461	20240711	133900	70585205	2930	2930	2930	2930	0
462	20240711	133800	70585205	2930	2930	2930	2930	0
463	20240711	133700	70585205	2930	2930	2930	2930	1
464	20240711	133600	70582275	2925	2925	2925	2925	0
465	20240711	133500	70582275	2925	2925	2925	2925	0
466	20240711	133400	70582275	2925	2925	2925	2925	1
467	20240711	133300	70579350	2930	2930	2930	2930	0
468	20240711	133200	70579350	2930	2930	2930	2930	0
469	20240711	133100	70579350	2930	2930	2930	2930	0
470	20240711	133000	70579350	2930	2930	2930	2930	0
471	20240711	132900	70579350	2930	2930	2930	2930	0
472	20240711	132800	70579350	2930	2930	2930	2930	0
473	20240711	132700	70579350	2930	2930	2930	2930	0
474	20240711	132600	70579350	2930	2930	2930	2930	0
475	20240711	132500	70579350	2930	2925	2930	2925	3
476	20240711	132400	70570570	2925	2925	2925	2925	0
477	20240711	132300	70570570	2925	2925	2925	2925	0
478	20240711	132200	70570570	2925	2925	2925	2925	0
479	20240711	132100	70570570	2925	2925	2925	2925	113
480	20240711	132000	70240045	2930	2925	2930	2925	51
481	20240711	131900	70090865	2925	2925	2925	2925	0
482	20240711	131800	70090865	2925	2925	2925	2925	0
483	20240711	131700	70090865	2925	2925	2925	2925	0
484	20240711	131600	70090865	2925	2925	2925	2925	0
485	20240711	131500	70090865	2925	2925	2925	2925	0
486	20240711	131400	70090865	2925	2935	2935	2925	200
487	20240711	131300	69505455	2945	2945	2945	2945	0
488	20240711	131200	69505455	2945	2945	2945	2945	0
489	20240711	131100	69505455	2945	2945	2945	2945	0
490	20240711	131000	69505455	2945	2945	2945	2945	0
491	20240711	130900	69505455	2945	2945	2945	2945	0
492	20240711	130800	69505455	2945	2945	2945	2945	0
493	20240711	130700	69505455	2945	2945	2945	2945	0
494	20240711	130600	69505455	2945	2945	2945	2945	0
495	20240711	130500	69505455	2945	2945	2945	2945	0
496	20240711	130400	69505455	2945	2945	2945	2945	0
497	20240711	130300	69505455	2945	2945	2945	2945	6
498	20240711	130200	69487785	2945	2945	2945	2945	5
499	20240711	130100	69473060	2935	2935	2935	2935	0
500	20240711	130000	69473060	2935	2935	2935	2935	0
501	20240711	125900	69473060	2935	2935	2935	2935	0
502	20240711	125800	69473060	2935	2935	2935	2935	0
503	20240711	125700	69473060	2935	2935	2935	2935	0
504	20240711	125600	69473060	2935	2935	2935	2935	1
505	20240711	125500	69470125	2930	2930	2930	2930	0
506	20240711	125400	69470125	2930	2930	2930	2930	0
507	20240711	125300	69470125	2930	2930	2930	2930	0
508	20240711	125200	69470125	2930	2930	2930	2930	0
509	20240711	125100	69470125	2930	2930	2930	2930	0
510	20240711	125000	69470125	2930	2930	2930	2930	0
511	20240711	124900	69470125	2930	2930	2930	2930	0
512	20240711	124800	69470125	2930	2930	2930	2930	0
513	20240711	124700	69470125	2930	2930	2930	2930	0
514	20240711	124600	69470125	2930	2930	2930	2930	1000
515	20240711	124500	66540125	2925	2925	2925	2925	0
516	20240711	124400	66540125	2925	2925	2925	2925	0
517	20240711	124300	66540125	2925	2925	2925	2925	0
518	20240711	124200	66540125	2925	2925	2925	2925	148
519	20240711	124100	66107225	2945	2945	2945	2945	0
520	20240711	124000	66107225	2945	2945	2945	2945	0
521	20240711	123900	66107225	2945	2945	2945	2945	0
522	20240711	123800	66107225	2945	2945	2945	2945	50
523	20240711	123700	65959975	2940	2930	2940	2930	2171
524	20240711	123600	59579875	2930	2930	2930	2930	0
525	20240711	123500	59579875	2930	2930	2930	2930	0
526	20240711	123400	59579875	2930	2930	2930	2930	0
527	20240711	123300	59579875	2930	2930	2930	2930	0
528	20240711	123200	59579875	2930	2930	2930	2930	0
529	20240711	123100	59579875	2930	2930	2930	2930	0
530	20240711	123000	59579875	2930	2930	2930	2930	0
531	20240711	122900	59579875	2930	2930	2930	2930	0
532	20240711	122800	59579875	2930	2930	2930	2930	0
533	20240711	122700	59579875	2930	2930	2930	2930	0
534	20240711	122600	59579875	2930	2930	2930	2930	167
535	20240711	122500	59090565	2930	2930	2930	2930	1
536	20240711	122400	59087635	2935	2935	2935	2935	66
537	20240711	122300	58893925	2935	2935	2935	2935	0
538	20240711	122200	58893925	2935	2935	2935	2935	0
539	20240711	122100	58893925	2935	2935	2935	2935	0
540	20240711	122000	58893925	2935	2935	2935	2935	1376
541	20240711	121900	54855365	2940	2940	2940	2940	0
542	20240711	121800	54855365	2940	2940	2940	2940	0
543	20240711	121700	54855365	2940	2940	2945	2940	4
544	20240711	121600	54843600	2945	2945	2945	2945	0
545	20240711	121500	54843600	2945	2945	2945	2945	0
546	20240711	121400	54843600	2945	2945	2945	2945	0
547	20240711	121300	54843600	2945	2945	2945	2945	0
548	20240711	121200	54843600	2945	2945	2945	2945	0
549	20240711	121100	54843600	2945	2945	2945	2945	0
550	20240711	121000	54843600	2945	2945	2945	2945	0
551	20240711	120900	54843600	2945	2945	2945	2945	1
552	20240711	120800	54840655	2940	2940	2940	2940	57
553	20240711	120700	54673075	2940	2940	2940	2940	0
554	20240711	120600	54673075	2940	2940	2940	2940	0
555	20240711	120500	54673075	2940	2940	2940	2940	0
556	20240711	120400	54673075	2940	2940	2940	2940	0
557	20240711	120300	54673075	2940	2940	2940	2940	0
558	20240711	120200	54673075	2940	2940	2940	2940	0
559	20240711	120100	54673075	2940	2940	2940	2940	0
560	20240711	120000	54673075	2940	2940	2940	2940	0
561	20240711	115900	54673075	2940	2940	2940	2940	0
562	20240711	115800	54673075	2940	2940	2940	2940	0
563	20240711	115700	54673075	2940	2940	2940	2940	0
564	20240711	115600	54673075	2940	2940	2940	2940	0
565	20240711	115500	54673075	2940	2940	2940	2940	0
566	20240711	115400	54673075	2940	2940	2940	2940	0
567	20240711	115300	54673075	2940	2940	2940	2940	0
568	20240711	115200	54673075	2940	2925	2940	2925	5
569	20240711	115100	54658435	2940	2940	2940	2940	0
570	20240711	115000	54658435	2940	2940	2940	2940	0
571	20240711	114900	54658435	2940	2940	2940	2940	0
572	20240711	114800	54658435	2940	2940	2940	2940	1
573	20240711	114700	54655495	2930	2930	2930	2930	823
574	20240711	114600	52244105	2930	2925	2930	2925	587
575	20240711	114500	50524480	2925	2925	2925	2925	0
576	20240711	114400	50524480	2925	2925	2925	2925	0
577	20240711	114300	50524480	2925	2925	2925	2925	0
578	20240711	114200	50524480	2925	2925	2925	2925	0
579	20240711	114100	50524480	2925	2925	2925	2925	0
580	20240711	114000	50524480	2925	2925	2925	2925	0
581	20240711	113900	50524480	2925	2925	2925	2925	0
582	20240711	113800	50524480	2925	2925	2925	2925	0
583	20240711	113700	50524480	2925	2925	2925	2925	0
584	20240711	113600	50524480	2925	2925	2925	2925	0
585	20240711	113500	50524480	2925	2925	2925	2925	0
586	20240711	113400	50524480	2925	2915	2925	2915	7
587	20240711	113300	50504065	2915	2915	2915	2915	0
588	20240711	113200	50504065	2915	2915	2915	2915	0
589	20240711	113100	50504065	2915	2915	2915	2915	0
590	20240711	113000	50504065	2915	2915	2915	2915	0
591	20240711	112900	50504065	2915	2920	2920	2915	400
592	20240711	112800	49337545	2925	2925	2925	2925	0
593	20240711	112700	49337545	2925	2925	2925	2925	0
594	20240711	112600	49337545	2925	2925	2925	2925	0
595	20240711	112500	49337545	2925	2925	2925	2925	0
596	20240711	112400	49337545	2925	2925	2925	2925	1
597	20240711	112300	49334620	2920	2920	2920	2920	0
598	20240711	112200	49334620	2920	2920	2920	2920	0
599	20240711	112100	49334620	2920	2920	2920	2920	0
600	20240711	112000	49334620	2920	2920	2920	2920	0
601	20240711	111900	49334620	2920	2920	2920	2920	0
602	20240711	111800	49334620	2920	2920	2920	2920	0
603	20240711	111700	49334620	2920	2920	2920	2920	29
604	20240711	111600	49249940	2925	2925	2925	2925	0
605	20240711	111500	49249940	2925	2925	2925	2925	275
606	20240711	111400	48445565	2930	2930	2930	2930	0
607	20240711	111300	48445565	2930	2930	2930	2930	0
608	20240711	111200	48445565	2930	2930	2930	2930	0
609	20240711	111100	48445565	2930	2930	2930	2930	0
610	20240711	111000	48445565	2930	2930	2930	2930	0
611	20240711	110900	48445565	2930	2930	2930	2930	0
612	20240711	110800	48445565	2930	2930	2930	2930	615
613	20240711	110700	46643615	2930	2930	2930	2930	0
614	20240711	110600	46643615	2930	2930	2930	2930	0
615	20240711	110500	46643615	2930	2930	2930	2930	0
616	20240711	110400	46643615	2930	2930	2930	2930	0
617	20240711	110300	46643615	2930	2930	2930	2930	0
618	20240711	110200	46643615	2930	2930	2930	2930	500
619	20240711	110100	45178615	2930	2930	2930	2930	0
620	20240711	110000	45178615	2930	2930	2930	2930	0
621	20240711	105900	45178615	2930	2930	2930	2930	0
622	20240711	105800	45178615	2930	2930	2930	2930	0
623	20240711	105700	45178615	2930	2930	2930	2930	0
624	20240711	105600	45178615	2930	2930	2930	2930	582
625	20240711	105500	43473355	2940	2940	2940	2940	50
626	20240711	105400	43326355	2940	2940	2940	2940	0
627	20240711	105300	43326355	2940	2940	2940	2940	0
628	20240711	105200	43326355	2940	2940	2940	2940	0
629	20240711	105100	43326355	2940	2940	2940	2940	1
630	20240711	105000	43323415	2930	2930	2930	2930	0
631	20240711	104900	43323415	2930	2930	2930	2930	0
632	20240711	104800	43323415	2930	2930	2930	2930	0
633	20240711	104700	43323415	2930	2930	2930	2930	0
634	20240711	104600	43323415	2930	2930	2930	2930	0
635	20240711	104500	43323415	2930	2930	2930	2930	0
636	20240711	104400	43323415	2930	2930	2930	2930	0
637	20240711	104300	43323415	2930	2930	2930	2930	0
638	20240711	104200	43323415	2930	2930	2930	2930	0
639	20240711	104100	43323415	2930	2935	2935	2930	10
640	20240711	104000	43294095	2940	2940	2940	2940	0
641	20240711	103900	43294095	2940	2940	2940	2940	0
642	20240711	103800	43294095	2940	2940	2940	2940	0
643	20240711	103700	43294095	2940	2940	2940	2940	0
644	20240711	103600	43294095	2940	2940	2940	2940	0
645	20240711	103500	43294095	2940	2940	2940	2940	0
646	20240711	103400	43294095	2940	2940	2940	2940	0
647	20240711	103300	43294095	2940	2940	2940	2940	2
648	20240711	103200	43288215	2940	2940	2940	2940	0
649	20240711	103100	43288215	2940	2940	2940	2940	12
650	20240711	103000	43252935	2930	2930	2930	2930	0
651	20240711	102900	43252935	2930	2930	2930	2930	0
652	20240711	102800	43252935	2930	2930	2930	2930	0
653	20240711	102700	43252935	2930	2930	2930	2930	440
654	20240711	102600	41963735	2940	2940	2940	2940	0
655	20240711	102500	41963735	2940	2940	2940	2940	0
656	20240711	102400	41963735	2940	2940	2940	2940	0
657	20240711	102300	41963735	2940	2940	2940	2940	0
658	20240711	102200	41963735	2940	2940	2940	2940	0
659	20240711	102100	41963735	2940	2940	2940	2940	0
660	20240711	102000	41963735	2940	2940	2940	2940	0
661	20240711	101900	41963735	2940	2940	2940	2940	0
662	20240711	101800	41963735	2940	2940	2940	2940	0
663	20240711	101700	41963735	2940	2940	2940	2940	352
664	20240711	101600	40928855	2930	2930	2930	2930	0
665	20240711	101500	40928855	2930	2930	2930	2930	0
666	20240711	101400	40928855	2930	2930	2930	2930	0
667	20240711	101300	40928855	2930	2930	2930	2930	0
668	20240711	101200	40928855	2930	2930	2930	2930	2
669	20240711	101100	40922995	2940	2940	2940	2940	0
670	20240711	101000	40922995	2940	2940	2940	2940	1
671	20240711	100900	40920055	2935	2935	2935	2935	0
672	20240711	100800	40920055	2935	2940	2940	2935	3
673	20240711	100700	40911245	2945	2945	2945	2945	0
674	20240711	100600	40911245	2945	2945	2945	2945	1
675	20240711	100500	40908300	2945	2945	2945	2945	1
676	20240711	100400	40905355	2935	2945	2945	2935	185
677	20240711	100300	40362370	2940	2940	2940	2940	169
678	20240711	100200	39865510	2940	2940	2940	2940	50
679	20240711	100100	39718510	2940	2940	2940	2940	1
680	20240711	100000	39715570	2935	2930	2935	2910	2377
681	20240711	095900	32762575	2930	2930	2930	2930	0
682	20240711	095800	32762575	2930	2930	2930	2930	0
683	20240711	095700	32762575	2930	2930	2930	2930	0
684	20240711	095600	32762575	2930	2930	2930	2930	501
685	20240711	095500	31294645	2905	2905	2905	2905	6
686	20240711	095400	31277215	2925	2925	2925	2925	0
687	20240711	095300	31277215	2925	2925	2925	2925	100
688	20240711	095200	30984715	2930	2930	2930	2930	0
689	20240711	095100	30984715	2930	2930	2930	2930	0
690	20240711	095000	30984715	2930	2905	2930	2905	318
691	20240711	094900	30059225	2910	2915	2915	2910	362
692	20240711	094800	29005675	2930	2930	2930	2930	1
693	20240711	094700	29002745	2930	2930	2930	2930	0
694	20240711	094600	29002745	2930	2930	2930	2930	0
695	20240711	094500	29002745	2930	2930	2930	2930	0
696	20240711	094400	29002745	2930	2930	2930	2930	0
697	20240711	094300	29002745	2930	2930	2930	2930	0
698	20240711	094200	29002745	2930	2930	2930	2930	0
699	20240711	094100	29002745	2930	2930	2930	2930	1
700	20240711	094000	28999815	2910	2910	2910	2910	0
701	20240711	093900	28999815	2910	2910	2910	2910	0
702	20240711	093800	28999815	2910	2910	2910	2910	0
703	20240711	093700	28999815	2910	2910	2910	2910	0
704	20240711	093600	28999815	2910	2910	2910	2910	0
705	20240711	093500	28999815	2910	2910	2910	2910	112
706	20240711	093400	28673895	2930	2930	2930	2930	0
707	20240711	093300	28673895	2930	2925	2930	2925	12
708	20240711	093200	28638790	2910	2930	2930	2910	373
709	20240711	093100	27553160	2930	2930	2930	2930	0
710	20240711	093000	27553160	2930	2930	2930	2930	0
711	20240711	092900	27553160	2930	2930	2930	2930	0
712	20240711	092800	27553160	2930	2930	2930	2930	0
713	20240711	092700	27553160	2930	2930	2930	2930	0
714	20240711	092600	27553160	2930	2930	2930	2930	0
715	20240711	092500	27553160	2930	2930	2930	2930	0
716	20240711	092400	27553160	2930	2930	2930	2930	1
717	20240711	092300	27550230	2910	2910	2910	2910	500
718	20240711	092200	26095230	2910	2915	2915	2910	1000
719	20240711	092100	23183045	2930	2930	2930	2930	1
720	20240711	092000	23180115	2915	2915	2915	2915	138
721	20240711	091900	22777845	2930	2930	2930	2930	63
722	20240711	091800	22593255	2930	2930	2930	2930	1
723	20240711	091700	22590325	2915	2915	2915	2915	336
724	20240711	091600	21610885	2930	2930	2930	2930	0
725	20240711	091500	21610885	2930	2930	2930	2930	3
726	20240711	091400	21602095	2930	2935	2935	2915	1771
727	20240711	091300	16438215	2935	2910	2935	2910	1063
728	20240711	091200	13338080	2910	2915	2915	2910	1277
729	20240711	091100	9620760	2915	2945	2945	2915	3085
730	20240711	091000	606000	2960	2940	2960	2940	10
731	20240711	090900	576540	2965	2965	2965	2965	0
732	20240711	090800	576540	2965	2965	2965	2965	0
733	20240711	090700	576540	2965	2965	2965	2965	11
734	20240711	090600	543925	2945	2945	2945	2945	5
735	20240711	090500	529200	2990	2990	2990	2990	0
736	20240711	090400	529200	2990	2990	2990	2990	0
737	20240711	090300	529200	2990	2990	2990	2990	0
738	20240711	090200	529200	2990	2990	2990	2990	24
739	20240711	090100	457440	2950	2950	2950	2950	46
740	20240711	090000	321740	3005	2915	3005	2915	109