KissMeData/067730/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	195100	16610960	2830	2830	2830	2830	1190
3	20240711	195000	16610960	2830	2830	2830	2830	0
4	20240711	194900	16610960	2830	2830	2830	2830	0
5	20240711	194800	16610960	2830	2830	2830	2830	0
6	20240711	194700	16610960	2830	2830	2830	2830	0
7	20240711	194600	16610960	2830	2830	2830	2830	0
8	20240711	194500	16610960	2830	2830	2830	2830	0
9	20240711	194400	16610960	2830	2830	2830	2830	0
10	20240711	194300	16610960	2830	2830	2830	2830	0
11	20240711	194200	16610960	2830	2830	2830	2830	0
12	20240711	194100	16610960	2830	2830	2830	2830	0
13	20240711	194000	16610960	2830	2830	2830	2830	0
14	20240711	193900	16610960	2830	2830	2830	2830	0
15	20240711	193800	16610960	2830	2830	2830	2830	0
16	20240711	193700	16610960	2830	2830	2830	2830	0
17	20240711	193600	16610960	2830	2830	2830	2830	0
18	20240711	193500	16610960	2830	2830	2830	2830	0
19	20240711	193400	16610960	2830	2830	2830	2830	0
20	20240711	193300	16610960	2830	2830	2830	2830	0
21	20240711	193200	16610960	2830	2830	2830	2830	0
22	20240711	193100	16610960	2830	2830	2830	2830	0
23	20240711	193000	16610960	2830	2830	2830	2830	0
24	20240711	192900	16610960	2830	2830	2830	2830	0
25	20240711	192800	16610960	2830	2830	2830	2830	0
26	20240711	192700	16610960	2830	2830	2830	2830	0
27	20240711	192600	16610960	2830	2830	2830	2830	0
28	20240711	192500	16610960	2830	2830	2830	2830	0
29	20240711	192400	16610960	2830	2830	2830	2830	0
30	20240711	192300	16610960	2830	2830	2830	2830	0
31	20240711	192200	16610960	2830	2830	2830	2830	0
32	20240711	192100	16610960	2830	2830	2830	2830	1190
33	20240711	192000	16610960	2830	2830	2830	2830	0
34	20240711	191900	16610960	2830	2830	2830	2830	0
35	20240711	191800	16610960	2830	2830	2830	2830	0
36	20240711	191700	16610960	2830	2830	2830	2830	0
37	20240711	191600	16610960	2830	2830	2830	2830	0
38	20240711	191500	16610960	2830	2830	2830	2830	0
39	20240711	191400	16610960	2830	2830	2830	2830	0
40	20240711	191300	16610960	2830	2830	2830	2830	0
41	20240711	191200	16610960	2830	2830	2830	2830	0
42	20240711	191100	16610960	2830	2830	2830	2830	0
43	20240711	191000	16610960	2830	2830	2830	2830	0
44	20240711	190900	16610960	2830	2830	2830	2830	0
45	20240711	190800	16610960	2830	2830	2830	2830	0
46	20240711	190700	16610960	2830	2830	2830	2830	0
47	20240711	190600	16610960	2830	2830	2830	2830	0
48	20240711	190500	16610960	2830	2830	2830	2830	0
49	20240711	190400	16610960	2830	2830	2830	2830	0
50	20240711	190300	16610960	2830	2830	2830	2830	0
51	20240711	190200	16610960	2830	2830	2830	2830	0
52	20240711	190100	16610960	2830	2830	2830	2830	0
53	20240711	190000	16610960	2830	2830	2830	2830	0
54	20240711	185900	16610960	2830	2830	2830	2830	0
55	20240711	185800	16610960	2830	2830	2830	2830	0
56	20240711	185700	16610960	2830	2830	2830	2830	0
57	20240711	185600	16610960	2830	2830	2830	2830	0
58	20240711	185500	16610960	2830	2830	2830	2830	0
59	20240711	185400	16610960	2830	2830	2830	2830	0
60	20240711	185300	16610960	2830	2830	2830	2830	0
61	20240711	185200	16610960	2830	2830	2830	2830	0
62	20240711	185100	16610960	2830	2830	2830	2830	1190
63	20240711	185000	16610960	2830	2830	2830	2830	0
64	20240711	184900	16610960	2830	2830	2830	2830	0
65	20240711	184800	16610960	2830	2830	2830	2830	0
66	20240711	184700	16610960	2830	2830	2830	2830	0
67	20240711	184600	16610960	2830	2830	2830	2830	0
68	20240711	184500	16610960	2830	2830	2830	2830	0
69	20240711	184400	16610960	2830	2830	2830	2830	0
70	20240711	184300	16610960	2830	2830	2830	2830	0
71	20240711	184200	16610960	2830	2830	2830	2830	0
72	20240711	184100	16610960	2830	2830	2830	2830	0
73	20240711	184000	16610960	2830	2830	2830	2830	0
74	20240711	183900	16610960	2830	2830	2830	2830	0
75	20240711	183800	16610960	2830	2830	2830	2830	0
76	20240711	183700	16610960	2830	2830	2830	2830	0
77	20240711	183600	16610960	2830	2830	2830	2830	0
78	20240711	183500	16610960	2830	2830	2830	2830	0
79	20240711	183400	16610960	2830	2830	2830	2830	0
80	20240711	183300	16610960	2830	2830	2830	2830	0
81	20240711	183200	16610960	2830	2830	2830	2830	0
82	20240711	183100	16610960	2830	2830	2830	2830	0
83	20240711	183000	16610960	2830	2830	2830	2830	0
84	20240711	182900	16610960	2830	2830	2830	2830	0
85	20240711	182800	16610960	2830	2830	2830	2830	0
86	20240711	182700	16610960	2830	2830	2830	2830	0
87	20240711	182600	16610960	2830	2830	2830	2830	0
88	20240711	182500	16610960	2830	2830	2830	2830	0
89	20240711	182400	16610960	2830	2830	2830	2830	0
90	20240711	182300	16610960	2830	2830	2830	2830	0
91	20240711	182200	16610960	2830	2830	2830	2830	0
92	20240711	182100	16610960	2830	2830	2830	2830	1190
93	20240711	182000	16610960	2830	2830	2830	2830	0
94	20240711	181900	16610960	2830	2830	2830	2830	0
95	20240711	181800	16610960	2830	2830	2830	2830	0
96	20240711	181700	16610960	2830	2830	2830	2830	0
97	20240711	181600	16610960	2830	2830	2830	2830	0
98	20240711	181500	16610960	2830	2830	2830	2830	0
99	20240711	181400	16610960	2830	2830	2830	2830	0
100	20240711	181300	16610960	2830	2830	2830	2830	0
101	20240711	181200	16610960	2830	2830	2830	2830	0
102	20240711	181100	16610960	2830	2830	2830	2830	0
103	20240711	181000	16610960	2830	2830	2830	2830	0
104	20240711	180900	16610960	2830	2830	2830	2830	0
105	20240711	180800	16610960	2830	2830	2830	2830	0
106	20240711	180700	16610960	2830	2830	2830	2830	0
107	20240711	180600	16610960	2830	2830	2830	2830	0
108	20240711	180500	16610960	2830	2830	2830	2830	0
109	20240711	180400	16610960	2830	2830	2830	2830	0
110	20240711	180300	16610960	2830	2830	2830	2830	0
111	20240711	180200	16610960	2830	2830	2830	2830	0
112	20240711	180100	16610960	2830	2830	2830	2830	0
113	20240711	180000	16610960	2830	2830	2830	2830	0
114	20240711	175900	16610960	2830	2830	2830	2830	0
115	20240711	175800	16610960	2830	2830	2830	2830	0
116	20240711	175700	16610960	2830	2830	2830	2830	0
117	20240711	175600	16610960	2830	2830	2830	2830	0
118	20240711	175500	16610960	2830	2830	2830	2830	0
119	20240711	175400	16610960	2830	2830	2830	2830	0
120	20240711	175300	16610960	2830	2830	2830	2830	0
121	20240711	175200	16610960	2830	2830	2830	2830	0
122	20240711	175100	16610960	2830	2830	2830	2830	1190
123	20240711	175000	16610960	2830	2830	2830	2830	0
124	20240711	174900	16610960	2830	2830	2830	2830	0
125	20240711	174800	16610960	2830	2830	2830	2830	0
126	20240711	174700	16610960	2830	2830	2830	2830	0
127	20240711	174600	16610960	2830	2830	2830	2830	0
128	20240711	174500	16610960	2830	2830	2830	2830	0
129	20240711	174400	16610960	2830	2830	2830	2830	0
130	20240711	174300	16610960	2830	2830	2830	2830	0
131	20240711	174200	16610960	2830	2830	2830	2830	0
132	20240711	174100	16610960	2830	2830	2830	2830	0
133	20240711	174000	16610960	2830	2830	2830	2830	0
134	20240711	173900	16610960	2830	2830	2830	2830	0
135	20240711	173800	16610960	2830	2830	2830	2830	0
136	20240711	173700	16610960	2830	2830	2830	2830	0
137	20240711	173600	16610960	2830	2830	2830	2830	0
138	20240711	173500	16610960	2830	2830	2830	2830	0
139	20240711	173400	16610960	2830	2830	2830	2830	0
140	20240711	173300	16610960	2830	2830	2830	2830	0
141	20240711	173200	16610960	2830	2830	2830	2830	0
142	20240711	173100	16610960	2830	2830	2830	2830	0
143	20240711	173000	16610960	2830	2830	2830	2830	0
144	20240711	172900	16610960	2830	2830	2830	2830	0
145	20240711	172800	16610960	2830	2830	2830	2830	0
146	20240711	172700	16610960	2830	2830	2830	2830	0
147	20240711	172600	16610960	2830	2830	2830	2830	0
148	20240711	172500	16610960	2830	2830	2830	2830	0
149	20240711	172400	16610960	2830	2830	2830	2830	0
150	20240711	172300	16610960	2830	2830	2830	2830	0
151	20240711	172200	16610960	2830	2830	2830	2830	0
152	20240711	172100	16610960	2830	2830	2830	2830	1190
153	20240711	172000	16610960	2830	2830	2830	2830	0
154	20240711	171900	16610960	2830	2830	2830	2830	0
155	20240711	171800	16610960	2830	2830	2830	2830	0
156	20240711	171700	16610960	2830	2830	2830	2830	0
157	20240711	171600	16610960	2830	2830	2830	2830	0
158	20240711	171500	16610960	2830	2830	2830	2830	0
159	20240711	171400	16610960	2830	2830	2830	2830	0
160	20240711	171300	16610960	2830	2830	2830	2830	0
161	20240711	171200	16610960	2830	2830	2830	2830	0
162	20240711	171100	16610960	2830	2830	2830	2830	0
163	20240711	171000	16610960	2830	2830	2830	2830	0
164	20240711	170900	16610960	2830	2830	2830	2830	0
165	20240711	170800	16610960	2830	2830	2830	2830	0
166	20240711	170700	16610960	2830	2830	2830	2830	0
167	20240711	170600	16610960	2830	2830	2830	2830	0
168	20240711	170500	16610960	2830	2830	2830	2830	0
169	20240711	170400	16610960	2830	2830	2830	2830	0
170	20240711	170300	16610960	2830	2830	2830	2830	0
171	20240711	170200	16610960	2830	2830	2830	2830	0
172	20240711	170100	16610960	2830	2830	2830	2830	0
173	20240711	170000	16610960	2830	2830	2830	2830	0
174	20240711	165900	16610960	2830	2830	2830	2830	0
175	20240711	165800	16610960	2830	2830	2830	2830	0
176	20240711	165700	16610960	2830	2830	2830	2830	0
177	20240711	165600	16610960	2830	2830	2830	2830	0
178	20240711	165500	16610960	2830	2830	2830	2830	0
179	20240711	165400	16610960	2830	2830	2830	2830	0
180	20240711	165300	16610960	2830	2830	2830	2830	0
181	20240711	165200	16610960	2830	2830	2830	2830	0
182	20240711	165100	16610960	2830	2830	2830	2830	1190
183	20240711	165000	16610960	2830	2830	2830	2830	0
184	20240711	164900	16610960	2830	2830	2830	2830	0
185	20240711	164800	16610960	2830	2830	2830	2830	0
186	20240711	164700	16610960	2830	2830	2830	2830	0
187	20240711	164600	16610960	2830	2830	2830	2830	0
188	20240711	164500	16610960	2830	2830	2830	2830	0
189	20240711	164400	16610960	2830	2830	2830	2830	0
190	20240711	164300	16610960	2830	2830	2830	2830	0
191	20240711	164200	16610960	2830	2830	2830	2830	0
192	20240711	164100	16610960	2830	2830	2830	2830	0
193	20240711	164000	16610960	2830	2830	2830	2830	0
194	20240711	163900	16610960	2830	2830	2830	2830	0
195	20240711	163800	16610960	2830	2830	2830	2830	0
196	20240711	163700	16610960	2830	2830	2830	2830	0
197	20240711	163600	16610960	2830	2830	2830	2830	0
198	20240711	163500	16610960	2830	2830	2830	2830	0
199	20240711	163400	16610960	2830	2830	2830	2830	0
200	20240711	163300	16610960	2830	2830	2830	2830	0
201	20240711	163200	16610960	2830	2830	2830	2830	0
202	20240711	163100	16610960	2830	2830	2830	2830	0
203	20240711	163000	16610960	2830	2830	2830	2830	0
204	20240711	162900	16610960	2830	2830	2830	2830	0
205	20240711	162800	16610960	2830	2830	2830	2830	0
206	20240711	162700	16610960	2830	2830	2830	2830	0
207	20240711	162600	16610960	2830	2830	2830	2830	0
208	20240711	162500	16610960	2830	2830	2830	2830	0
209	20240711	162400	16610960	2830	2830	2830	2830	0
210	20240711	162300	16610960	2830	2830	2830	2830	0
211	20240711	162200	16610960	2830	2830	2830	2830	0
212	20240711	162100	16610960	2830	2830	2830	2830	1190
213	20240711	162000	16610960	2830	2830	2830	2830	0
214	20240711	161900	16610960	2830	2830	2830	2830	0
215	20240711	161800	16610960	2830	2830	2830	2830	0
216	20240711	161700	16610960	2830	2830	2830	2830	0
217	20240711	161600	16610960	2830	2830	2830	2830	0
218	20240711	161500	16610960	2830	2830	2830	2830	0
219	20240711	161400	16610960	2830	2830	2830	2830	0
220	20240711	161300	16610960	2830	2830	2830	2830	0
221	20240711	161200	16610960	2830	2830	2830	2830	0
222	20240711	161100	16610960	2830	2830	2830	2830	0
223	20240711	161000	16610960	2830	2830	2830	2830	0
224	20240711	160900	16610960	2830	2830	2830	2830	0
225	20240711	160800	16610960	2830	2830	2830	2830	0
226	20240711	160700	16610960	2830	2830	2830	2830	0
227	20240711	160600	16610960	2830	2830	2830	2830	0
228	20240711	160500	16610960	2830	2830	2830	2830	0
229	20240711	160400	16610960	2830	2830	2830	2830	0
230	20240711	160300	16610960	2830	2830	2830	2830	0
231	20240711	160200	16610960	2830	2830	2830	2830	0
232	20240711	160100	16610960	2830	2830	2830	2830	0
233	20240711	160000	16610960	2830	2830	2830	2830	0
234	20240711	155900	16610960	2830	2830	2830	2830	0
235	20240711	155800	16610960	2830	2830	2830	2830	0
236	20240711	155700	16610960	2830	2830	2830	2830	0
237	20240711	155600	16610960	2830	2830	2830	2830	0
238	20240711	155500	16610960	2830	2830	2830	2830	0
239	20240711	155400	16610960	2830	2830	2830	2830	0
240	20240711	155300	16610960	2830	2830	2830	2830	0
241	20240711	155200	16610960	2830	2830	2830	2830	0
242	20240711	155100	16610960	2830	2830	2830	2830	1190
243	20240711	155000	16610960	2830	2830	2830	2830	0
244	20240711	154900	16610960	2830	2830	2830	2830	0
245	20240711	154800	16610960	2830	2830	2830	2830	0
246	20240711	154700	16610960	2830	2830	2830	2830	0
247	20240711	154600	16610960	2830	2830	2830	2830	0
248	20240711	154500	16610960	2830	2830	2830	2830	0
249	20240711	154400	16610960	2830	2830	2830	2830	0
250	20240711	154300	16610960	2830	2830	2830	2830	0
251	20240711	154200	16610960	2830	2830	2830	2830	0
252	20240711	154100	16610960	2830	2830	2830	2830	0
253	20240711	154000	16610960	2830	2830	2830	2830	0
254	20240711	153900	16610960	2830	2830	2830	2830	0
255	20240711	153800	16610960	2830	2830	2830	2830	0
256	20240711	153700	16610960	2830	2830	2830	2830	0
257	20240711	153600	16610960	2830	2830	2830	2830	0
258	20240711	153500	16610960	2830	2830	2830	2830	0
259	20240711	153400	16610960	2830	2830	2830	2830	0
260	20240711	153300	16610960	2830	2830	2830	2830	0
261	20240711	153200	16610960	2830	2830	2830	2830	0
262	20240711	153100	16610960	2830	2830	2830	2830	0
263	20240711	153000	16610960	2830	2830	2830	2830	1190
264	20240711	152900	13243260	2835	2835	2835	2835	0
265	20240711	152800	13243260	2835	2835	2835	2835	0
266	20240711	152700	13243260	2835	2835	2835	2835	0
267	20240711	152600	13243260	2835	2835	2835	2835	0
268	20240711	152500	13243260	2835	2835	2835	2835	0
269	20240711	152400	13243260	2835	2835	2835	2835	0
270	20240711	152300	13243260	2835	2835	2835	2835	0
271	20240711	152200	13243260	2835	2835	2835	2835	0
272	20240711	152100	13243260	2835	2835	2835	2835	0
273	20240711	152000	13243260	2835	2835	2835	2835	0
274	20240711	151900	13243260	2835	2835	2835	2835	0
275	20240711	151800	13243260	2835	2835	2835	2835	0
276	20240711	151700	13243260	2835	2835	2835	2835	0
277	20240711	151600	13243260	2835	2830	2835	2830	2
278	20240711	151500	13237595	2830	2830	2830	2830	0
279	20240711	151400	13237595	2830	2830	2830	2830	0
280	20240711	151300	13237595	2830	2830	2830	2830	0
281	20240711	151200	13237595	2830	2830	2830	2830	70
282	20240711	151100	13039495	2830	2830	2830	2830	0
283	20240711	151000	13039495	2830	2830	2830	2830	0
284	20240711	150900	13039495	2830	2830	2830	2830	102
285	20240711	150800	12750835	2830	2830	2830	2830	10
286	20240711	150700	12722535	2840	2840	2840	2840	0
287	20240711	150600	12722535	2840	2840	2840	2840	0
288	20240711	150500	12722535	2840	2840	2840	2840	0
289	20240711	150400	12722535	2840	2840	2840	2840	0
290	20240711	150300	12722535	2840	2840	2840	2840	0
291	20240711	150200	12722535	2840	2840	2840	2840	0
292	20240711	150100	12722535	2840	2840	2840	2840	0
293	20240711	150000	12722535	2840	2840	2840	2840	0
294	20240711	145900	12722535	2840	2840	2840	2840	0
295	20240711	145800	12722535	2840	2840	2840	2840	0
296	20240711	145700	12722535	2840	2840	2840	2840	0
297	20240711	145600	12722535	2840	2840	2840	2840	3
298	20240711	145500	12714015	2840	2840	2840	2840	0
299	20240711	145400	12714015	2840	2840	2840	2840	0
300	20240711	145300	12714015	2840	2840	2840	2840	0
301	20240711	145200	12714015	2840	2840	2840	2840	0
302	20240711	145100	12714015	2840	2840	2840	2840	3
303	20240711	145000	12705495	2840	2840	2840	2840	0
304	20240711	144900	12705495	2840	2840	2840	2840	0
305	20240711	144800	12705495	2840	2840	2840	2840	10
306	20240711	144700	12677095	2840	2840	2840	2840	0
307	20240711	144600	12677095	2840	2840	2840	2840	3
308	20240711	144500	12668575	2840	2840	2840	2840	0
309	20240711	144400	12668575	2840	2840	2840	2840	0
310	20240711	144300	12668575	2840	2840	2840	2840	0
311	20240711	144200	12668575	2840	2840	2840	2840	0
312	20240711	144100	12668575	2840	2840	2840	2840	3
313	20240711	144000	12660055	2840	2840	2840	2840	0
314	20240711	143900	12660055	2840	2840	2840	2840	0
315	20240711	143800	12660055	2840	2840	2840	2840	0
316	20240711	143700	12660055	2840	2840	2840	2840	0
317	20240711	143600	12660055	2840	2840	2840	2840	3
318	20240711	143500	12651535	2840	2840	2840	2840	0
319	20240711	143400	12651535	2840	2840	2840	2840	0
320	20240711	143300	12651535	2840	2840	2840	2840	3
321	20240711	143200	12643015	2835	2835	2835	2835	0
322	20240711	143100	12643015	2835	2835	2835	2835	0
323	20240711	143000	12643015	2835	2835	2835	2835	0
324	20240711	142900	12643015	2835	2835	2835	2835	0
325	20240711	142800	12643015	2835	2835	2835	2835	0
326	20240711	142700	12643015	2835	2835	2835	2835	0
327	20240711	142600	12643015	2835	2835	2835	2830	304
328	20240711	142500	11782030	2840	2840	2840	2840	0
329	20240711	142400	11782030	2840	2840	2840	2840	0
330	20240711	142300	11782030	2840	2840	2840	2840	4
331	20240711	142200	11770670	2840	2840	2840	2840	0
332	20240711	142100	11770670	2840	2840	2840	2840	0
333	20240711	142000	11770670	2840	2840	2840	2840	0
334	20240711	141900	11770670	2840	2840	2840	2840	0
335	20240711	141800	11770670	2840	2840	2840	2840	0
336	20240711	141700	11770670	2840	2840	2840	2840	4
337	20240711	141600	11759310	2840	2840	2840	2840	103
338	20240711	141500	11466790	2840	2840	2840	2840	0
339	20240711	141400	11466790	2840	2840	2840	2840	0
340	20240711	141300	11466790	2840	2840	2840	2840	0
341	20240711	141200	11466790	2840	2840	2840	2840	0
342	20240711	141100	11466790	2840	2840	2840	2840	4
343	20240711	141000	11455430	2840	2835	2840	2835	2
344	20240711	140900	11449755	2840	2840	2840	2840	254
345	20240711	140800	10728395	2840	2840	2840	2840	100
346	20240711	140700	10444395	2845	2845	2845	2845	0
347	20240711	140600	10444395	2845	2845	2845	2845	4
348	20240711	140500	10433015	2845	2845	2845	2845	0
349	20240711	140400	10433015	2845	2845	2845	2845	4
350	20240711	140300	10421635	2845	2845	2845	2845	0
351	20240711	140200	10421635	2845	2845	2845	2845	0
352	20240711	140100	10421635	2845	2845	2845	2845	0
353	20240711	140000	10421635	2845	2845	2845	2845	0
354	20240711	135900	10421635	2845	2845	2845	2845	0
355	20240711	135800	10421635	2845	2845	2845	2845	0
356	20240711	135700	10421635	2845	2845	2845	2845	0
357	20240711	135600	10421635	2845	2845	2845	2845	3
358	20240711	135500	10413100	2845	2845	2845	2845	0
359	20240711	135400	10413100	2845	2845	2845	2845	0
360	20240711	135300	10413100	2845	2845	2845	2845	0
361	20240711	135200	10413100	2845	2845	2845	2845	0
362	20240711	135100	10413100	2845	2845	2845	2845	3
363	20240711	135000	10404565	2845	2845	2845	2845	0
364	20240711	134900	10404565	2845	2845	2845	2845	0
365	20240711	134800	10404565	2845	2845	2845	2845	0
366	20240711	134700	10404565	2845	2845	2845	2845	0
367	20240711	134600	10404565	2845	2845	2845	2845	3
368	20240711	134500	10396030	2845	2845	2845	2845	0
369	20240711	134400	10396030	2845	2845	2845	2845	0
370	20240711	134300	10396030	2845	2845	2845	2845	0
371	20240711	134200	10396030	2845	2845	2845	2845	0
372	20240711	134100	10396030	2845	2845	2845	2845	3
373	20240711	134000	10387495	2845	2845	2845	2845	0
374	20240711	133900	10387495	2845	2845	2845	2845	3
375	20240711	133800	10378960	2845	2845	2845	2845	0
376	20240711	133700	10378960	2845	2845	2845	2845	0
377	20240711	133600	10378960	2845	2845	2845	2845	0
378	20240711	133500	10378960	2845	2845	2845	2845	0
379	20240711	133400	10378960	2845	2845	2845	2845	0
380	20240711	133300	10378960	2845	2845	2845	2845	3
381	20240711	133200	10370425	2845	2845	2845	2845	0
382	20240711	133100	10370425	2845	2845	2845	2845	0
383	20240711	133000	10370425	2845	2845	2845	2845	0
384	20240711	132900	10370425	2845	2845	2845	2845	8
385	20240711	132800	10347665	2845	2845	2845	2845	0
386	20240711	132700	10347665	2845	2845	2845	2845	0
387	20240711	132600	10347665	2845	2845	2845	2845	0
388	20240711	132500	10347665	2845	2845	2845	2845	0
389	20240711	132400	10347665	2845	2845	2845	2845	0
390	20240711	132300	10347665	2845	2845	2845	2845	0
391	20240711	132200	10347665	2845	2845	2845	2845	0
392	20240711	132100	10347665	2845	2845	2845	2845	0
393	20240711	132000	10347665	2845	2845	2845	2845	0
394	20240711	131900	10347665	2845	2845	2845	2845	0
395	20240711	131800	10347665	2845	2845	2845	2845	0
396	20240711	131700	10347665	2845	2845	2845	2845	0
397	20240711	131600	10347665	2845	2845	2845	2845	4
398	20240711	131500	10336285	2845	2845	2845	2845	0
399	20240711	131400	10336285	2845	2845	2845	2845	0
400	20240711	131300	10336285	2845	2845	2845	2845	0
401	20240711	131200	10336285	2845	2845	2845	2845	0
402	20240711	131100	10336285	2845	2845	2845	2845	4
403	20240711	131000	10324905	2845	2845	2845	2845	11
404	20240711	130900	10293610	2845	2845	2845	2845	0
405	20240711	130800	10293610	2845	2845	2845	2845	0
406	20240711	130700	10293610	2845	2845	2845	2845	4
407	20240711	130600	10282230	2845	2845	2845	2845	0
408	20240711	130500	10282230	2845	2845	2845	2845	4
409	20240711	130400	10270850	2845	2845	2845	2845	0
410	20240711	130300	10270850	2845	2845	2845	2845	0
411	20240711	130200	10270850	2845	2845	2845	2845	0
412	20240711	130100	10270850	2845	2845	2845	2845	0
413	20240711	130000	10270850	2845	2845	2845	2845	0
414	20240711	125900	10270850	2845	2845	2845	2845	0
415	20240711	125800	10270850	2845	2845	2845	2845	0
416	20240711	125700	10270850	2845	2845	2845	2845	100
417	20240711	125600	9986350	2845	2845	2845	2845	3
418	20240711	125500	9977815	2845	2845	2845	2845	100
419	20240711	125400	9693315	2845	2845	2845	2845	3
420	20240711	125300	9684780	2845	2845	2845	2845	0
421	20240711	125200	9684780	2845	2845	2845	2845	0
422	20240711	125100	9684780	2845	2845	2845	2845	0
423	20240711	125000	9684780	2845	2845	2845	2845	0
424	20240711	124900	9684780	2845	2845	2845	2845	0
425	20240711	124800	9684780	2845	2845	2845	2845	0
426	20240711	124700	9684780	2845	2845	2845	2845	0
427	20240711	124600	9684780	2845	2845	2845	2845	3
428	20240711	124500	9676245	2845	2845	2845	2845	0
429	20240711	124400	9676245	2845	2845	2845	2845	0
430	20240711	124300	9676245	2845	2845	2845	2845	0
431	20240711	124200	9676245	2845	2845	2845	2845	31
432	20240711	124100	9588050	2850	2850	2850	2850	3
433	20240711	124000	9579500	2850	2850	2850	2850	0
434	20240711	123900	9579500	2850	2850	2850	2850	0
435	20240711	123800	9579500	2850	2850	2850	2850	0
436	20240711	123700	9579500	2850	2850	2850	2850	0
437	20240711	123600	9579500	2850	2850	2850	2850	3
438	20240711	123500	9570950	2850	2850	2850	2850	0
439	20240711	123400	9570950	2850	2850	2850	2850	0
440	20240711	123300	9570950	2850	2850	2850	2850	0
441	20240711	123200	9570950	2850	2850	2850	2850	0
442	20240711	123100	9570950	2850	2850	2850	2850	3
443	20240711	123000	9562400	2850	2850	2850	2850	0
444	20240711	122900	9562400	2850	2850	2850	2850	0
445	20240711	122800	9562400	2850	2850	2850	2850	0
446	20240711	122700	9562400	2850	2850	2850	2850	0
447	20240711	122600	9562400	2850	2850	2850	2850	4
448	20240711	122500	9551000	2845	2845	2845	2845	100
449	20240711	122400	9266500	2850	2850	2850	2850	16
450	20240711	122300	9220900	2850	2850	2850	2850	0
451	20240711	122200	9220900	2850	2850	2850	2850	0
452	20240711	122100	9220900	2850	2850	2850	2850	0
453	20240711	122000	9220900	2850	2850	2850	2850	0
454	20240711	121900	9220900	2850	2850	2850	2850	0
455	20240711	121800	9220900	2850	2850	2850	2850	0
456	20240711	121700	9220900	2850	2850	2850	2850	0
457	20240711	121600	9220900	2850	2850	2850	2850	0
458	20240711	121500	9220900	2850	2850	2850	2850	0
459	20240711	121400	9220900	2850	2850	2850	2850	0
460	20240711	121300	9220900	2850	2850	2850	2850	0
461	20240711	121200	9220900	2850	2850	2850	2850	0
462	20240711	121100	9220900	2850	2850	2850	2850	0
463	20240711	121000	9220900	2850	2850	2850	2850	0
464	20240711	120900	9220900	2850	2850	2850	2850	0
465	20240711	120800	9220900	2850	2850	2850	2850	0
466	20240711	120700	9220900	2850	2850	2850	2850	0
467	20240711	120600	9220900	2850	2850	2850	2850	0
468	20240711	120500	9220900	2850	2850	2850	2850	0
469	20240711	120400	9220900	2850	2850	2850	2850	0
470	20240711	120300	9220900	2850	2850	2850	2850	0
471	20240711	120200	9220900	2850	2850	2850	2850	0
472	20240711	120100	9220900	2850	2850	2850	2850	4
473	20240711	120000	9209500	2850	2850	2850	2850	0
474	20240711	115900	9209500	2850	2850	2850	2850	0
475	20240711	115800	9209500	2850	2850	2850	2850	0
476	20240711	115700	9209500	2850	2850	2850	2850	1
477	20240711	115600	9206650	2850	2850	2850	2850	3
478	20240711	115500	9198100	2850	2850	2850	2850	0
479	20240711	115400	9198100	2850	2850	2850	2850	0
480	20240711	115300	9198100	2850	2850	2850	2850	3
481	20240711	115200	9189550	2850	2850	2850	2850	0
482	20240711	115100	9189550	2850	2850	2850	2850	0
483	20240711	115000	9189550	2850	2850	2850	2850	0
484	20240711	114900	9189550	2850	2850	2850	2850	0
485	20240711	114800	9189550	2850	2850	2850	2850	0
486	20240711	114700	9189550	2850	2850	2850	2850	0
487	20240711	114600	9189550	2850	2850	2850	2850	3
488	20240711	114500	9181000	2850	2850	2850	2850	25
489	20240711	114400	9109750	2850	2850	2850	2850	0
490	20240711	114300	9109750	2850	2850	2850	2850	0
491	20240711	114200	9109750	2850	2850	2850	2850	0
492	20240711	114100	9109750	2850	2850	2850	2850	3
493	20240711	114000	9101200	2850	2850	2850	2850	0
494	20240711	113900	9101200	2850	2850	2850	2850	0
495	20240711	113800	9101200	2850	2850	2850	2850	0
496	20240711	113700	9101200	2850	2850	2850	2850	0
497	20240711	113600	9101200	2850	2850	2850	2850	3
498	20240711	113500	9092650	2850	2850	2850	2850	0
499	20240711	113400	9092650	2850	2850	2850	2850	0
500	20240711	113300	9092650	2850	2850	2850	2850	0
501	20240711	113200	9092650	2850	2850	2850	2850	1
502	20240711	113100	9089800	2850	2850	2850	2850	3
503	20240711	113000	9081250	2850	2850	2850	2850	0
504	20240711	112900	9081250	2850	2850	2850	2850	0
505	20240711	112800	9081250	2850	2850	2850	2850	4
506	20240711	112700	9069850	2850	2850	2850	2850	7
507	20240711	112600	9049900	2855	2855	2855	2855	0
508	20240711	112500	9049900	2855	2855	2855	2855	0
509	20240711	112400	9049900	2855	2855	2855	2855	0
510	20240711	112300	9049900	2855	2855	2855	2855	4
511	20240711	112200	9038480	2855	2855	2855	2855	0
512	20240711	112100	9038480	2855	2855	2855	2855	0
513	20240711	112000	9038480	2855	2855	2855	2855	0
514	20240711	111900	9038480	2855	2855	2855	2855	0
515	20240711	111800	9038480	2855	2855	2855	2855	0
516	20240711	111700	9038480	2855	2855	2855	2855	36
517	20240711	111600	8935700	2855	2855	2855	2855	0
518	20240711	111500	8935700	2855	2855	2855	2855	4
519	20240711	111400	8924280	2855	2855	2855	2855	0
520	20240711	111300	8924280	2855	2855	2855	2855	0
521	20240711	111200	8924280	2855	2855	2855	2855	0
522	20240711	111100	8924280	2855	2855	2855	2855	0
523	20240711	111000	8924280	2855	2855	2855	2855	0
524	20240711	110900	8924280	2855	2855	2855	2855	0
525	20240711	110800	8924280	2855	2855	2855	2855	0
526	20240711	110700	8924280	2855	2855	2855	2855	0
527	20240711	110600	8924280	2855	2860	2860	2855	5
528	20240711	110500	8909985	2860	2860	2860	2860	0
529	20240711	110400	8909985	2860	2860	2860	2860	0
530	20240711	110300	8909985	2860	2860	2860	2860	8
531	20240711	110200	8887105	2860	2860	2860	2860	0
532	20240711	110100	8887105	2860	2860	2860	2860	1
533	20240711	110000	8884245	2860	2860	2860	2860	0
534	20240711	105900	8884245	2860	2860	2860	2860	0
535	20240711	105800	8884245	2860	2860	2860	2860	0
536	20240711	105700	8884245	2860	2860	2860	2860	0
537	20240711	105600	8884245	2860	2860	2860	2860	3
538	20240711	105500	8875665	2860	2860	2860	2860	0
539	20240711	105400	8875665	2860	2860	2860	2860	0
540	20240711	105300	8875665	2860	2860	2860	2860	3
541	20240711	105200	8867085	2855	2855	2855	2855	0
542	20240711	105100	8867085	2855	2855	2855	2855	0
543	20240711	105000	8867085	2855	2855	2855	2855	0
544	20240711	104900	8867085	2855	2855	2855	2855	0
545	20240711	104800	8867085	2855	2855	2855	2855	0
546	20240711	104700	8867085	2855	2855	2855	2855	0
547	20240711	104600	8867085	2855	2855	2855	2855	0
548	20240711	104500	8867085	2855	2855	2855	2855	299
549	20240711	104400	8013440	2855	2855	2855	2855	9
550	20240711	104300	7987745	2855	2855	2855	2855	0
551	20240711	104200	7987745	2855	2855	2855	2855	12
552	20240711	104100	7953485	2855	2855	2855	2855	870
553	20240711	104000	5469635	2855	2855	2855	2855	0
554	20240711	103900	5469635	2855	2855	2855	2855	34
555	20240711	103800	5372565	2855	2855	2855	2855	0
556	20240711	103700	5372565	2855	2855	2855	2855	0
557	20240711	103600	5372565	2855	2855	2855	2855	0
558	20240711	103500	5372565	2855	2855	2855	2855	0
559	20240711	103400	5372565	2855	2855	2855	2855	0
560	20240711	103300	5372565	2855	2855	2855	2855	4
561	20240711	103200	5361145	2855	2855	2855	2855	2
562	20240711	103100	5355435	2855	2855	2855	2855	0
563	20240711	103000	5355435	2855	2855	2855	2855	0
564	20240711	102900	5355435	2855	2855	2855	2855	0
565	20240711	102800	5355435	2855	2855	2855	2855	0
566	20240711	102700	5355435	2855	2855	2855	2855	0
567	20240711	102600	5355435	2855	2855	2855	2855	9
568	20240711	102500	5329740	2855	2855	2855	2855	0
569	20240711	102400	5329740	2855	2855	2855	2855	0
570	20240711	102300	5329740	2855	2855	2855	2855	0
571	20240711	102200	5329740	2855	2855	2855	2855	0
572	20240711	102100	5329740	2855	2855	2855	2855	19
573	20240711	102000	5275495	2855	2855	2855	2855	0
574	20240711	101900	5275495	2855	2855	2855	2855	0
575	20240711	101800	5275495	2855	2855	2855	2855	0
576	20240711	101700	5275495	2855	2855	2855	2855	0
577	20240711	101600	5275495	2855	2855	2855	2855	0
578	20240711	101500	5275495	2855	2855	2855	2855	0
579	20240711	101400	5275495	2855	2855	2855	2855	0
580	20240711	101300	5275495	2855	2855	2855	2855	0
581	20240711	101200	5275495	2855	2855	2855	2855	0
582	20240711	101100	5275495	2855	2855	2855	2855	0
583	20240711	101000	5275495	2855	2855	2855	2855	0
584	20240711	100900	5275495	2855	2855	2855	2855	0
585	20240711	100800	5275495	2855	2855	2855	2855	0
586	20240711	100700	5275495	2855	2855	2855	2855	0
587	20240711	100600	5275495	2855	2855	2855	2855	0
588	20240711	100500	5275495	2855	2855	2855	2855	5
589	20240711	100400	5261220	2855	2855	2855	2855	0
590	20240711	100300	5261220	2855	2855	2855	2855	0
591	20240711	100200	5261220	2855	2855	2855	2855	0
592	20240711	100100	5261220	2855	2855	2855	2855	4
593	20240711	100000	5249800	2855	2855	2855	2855	0
594	20240711	095900	5249800	2855	2855	2855	2855	0
595	20240711	095800	5249800	2855	2855	2855	2855	1
596	20240711	095700	5246945	2855	2855	2855	2855	0
597	20240711	095600	5246945	2855	2855	2855	2855	3
598	20240711	095500	5238380	2855	2855	2855	2855	0
599	20240711	095400	5238380	2855	2855	2855	2855	0
600	20240711	095300	5238380	2855	2855	2855	2855	0
601	20240711	095200	5238380	2855	2855	2855	2855	0
602	20240711	095100	5238380	2855	2855	2855	2855	3
603	20240711	095000	5229815	2855	2855	2855	2855	0
604	20240711	094900	5229815	2855	2855	2855	2855	0
605	20240711	094800	5229815	2855	2855	2855	2855	0
606	20240711	094700	5229815	2855	2855	2855	2855	0
607	20240711	094600	5229815	2855	2855	2855	2855	314
608	20240711	094500	4333345	2860	2860	2860	2860	0
609	20240711	094400	4333345	2860	2860	2860	2860	0
610	20240711	094300	4333345	2860	2860	2860	2860	0
611	20240711	094200	4333345	2860	2860	2860	2860	200
612	20240711	094100	3761345	2860	2860	2860	2860	3
613	20240711	094000	3752765	2860	2860	2860	2860	0
614	20240711	093900	3752765	2860	2860	2860	2860	3
615	20240711	093800	3744185	2860	2860	2860	2860	3
616	20240711	093700	3735605	2860	2860	2860	2860	482
617	20240711	093600	2357085	2860	2860	2860	2860	0
618	20240711	093500	2357085	2860	2860	2860	2860	0
619	20240711	093400	2357085	2860	2860	2860	2860	0
620	20240711	093300	2357085	2860	2860	2860	2860	0
621	20240711	093200	2357085	2860	2860	2860	2860	318
622	20240711	093100	1447605	2860	2860	2860	2860	4
623	20240711	093000	1436165	2855	2855	2855	2855	10
624	20240711	092900	1407615	2860	2860	2860	2860	4
625	20240711	092800	1396175	2860	2860	2860	2860	0
626	20240711	092700	1396175	2860	2860	2860	2860	0
627	20240711	092600	1396175	2860	2860	2860	2860	0
628	20240711	092500	1396175	2860	2860	2860	2860	0
629	20240711	092400	1396175	2860	2860	2860	2860	0
630	20240711	092300	1396175	2860	2860	2860	2860	0
631	20240711	092200	1396175	2860	2860	2860	2860	0
632	20240711	092100	1396175	2860	2860	2860	2860	4
633	20240711	092000	1384735	2860	2860	2860	2860	0
634	20240711	091900	1384735	2860	2860	2860	2860	0
635	20240711	091800	1384735	2860	2860	2860	2860	0
636	20240711	091700	1384735	2860	2860	2860	2860	0
637	20240711	091600	1384735	2860	2860	2860	2860	0
638	20240711	091500	1384735	2860	2860	2860	2860	57
639	20240711	091400	1221715	2855	2855	2855	2855	0
640	20240711	091300	1221715	2855	2855	2855	2855	0
641	20240711	091200	1221715	2855	2855	2855	2855	24
642	20240711	091100	1153195	2855	2855	2855	2855	0
643	20240711	091000	1153195	2855	2855	2855	2855	100
644	20240711	090900	867695	2855	2855	2855	2855	0
645	20240711	090800	867695	2855	2855	2855	2855	166
646	20240711	090700	393765	2855	2855	2855	2855	0
647	20240711	090600	393765	2855	2855	2855	2855	10
648	20240711	090500	365215	2855	2855	2855	2855	0
649	20240711	090400	365215	2855	2855	2855	2855	0
650	20240711	090300	365215	2855	2855	2855	2855	0
651	20240711	090200	365215	2855	2855	2855	2855	0
652	20240711	090100	365215	2855	2855	2855	2855	0
653	20240711	090000	365215	2855	2855	2855	2855	113