KissMeData/046120/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	193200	570431675	2930	2930	2930	2930	6091
3	20240711	193100	570431675	2930	2930	2930	2930	0
4	20240711	193000	570431675	2930	2930	2930	2930	0
5	20240711	192900	570431675	2930	2930	2930	2930	0
6	20240711	192800	570431675	2930	2930	2930	2930	0
7	20240711	192700	570431675	2930	2930	2930	2930	0
8	20240711	192600	570431675	2930	2930	2930	2930	0
9	20240711	192500	570431675	2930	2930	2930	2930	0
10	20240711	192400	570431675	2930	2930	2930	2930	0
11	20240711	192300	570431675	2930	2930	2930	2930	0
12	20240711	192200	570431675	2930	2930	2930	2930	0
13	20240711	192100	570431675	2930	2930	2930	2930	0
14	20240711	192000	570431675	2930	2930	2930	2930	0
15	20240711	191900	570431675	2930	2930	2930	2930	0
16	20240711	191800	570431675	2930	2930	2930	2930	0
17	20240711	191700	570431675	2930	2930	2930	2930	0
18	20240711	191600	570431675	2930	2930	2930	2930	0
19	20240711	191500	570431675	2930	2930	2930	2930	0
20	20240711	191400	570431675	2930	2930	2930	2930	0
21	20240711	191300	570431675	2930	2930	2930	2930	0
22	20240711	191200	570431675	2930	2930	2930	2930	0
23	20240711	191100	570431675	2930	2930	2930	2930	0
24	20240711	191000	570431675	2930	2930	2930	2930	0
25	20240711	190900	570431675	2930	2930	2930	2930	0
26	20240711	190800	570431675	2930	2930	2930	2930	0
27	20240711	190700	570431675	2930	2930	2930	2930	0
28	20240711	190600	570431675	2930	2930	2930	2930	0
29	20240711	190500	570431675	2930	2930	2930	2930	0
30	20240711	190400	570431675	2930	2930	2930	2930	0
31	20240711	190300	570431675	2930	2930	2930	2930	0
32	20240711	190200	570431675	2930	2930	2930	2930	6091
33	20240711	190100	570431675	2930	2930	2930	2930	0
34	20240711	190000	570431675	2930	2930	2930	2930	0
35	20240711	185900	570431675	2930	2930	2930	2930	0
36	20240711	185800	570431675	2930	2930	2930	2930	0
37	20240711	185700	570431675	2930	2930	2930	2930	0
38	20240711	185600	570431675	2930	2930	2930	2930	0
39	20240711	185500	570431675	2930	2930	2930	2930	0
40	20240711	185400	570431675	2930	2930	2930	2930	0
41	20240711	185300	570431675	2930	2930	2930	2930	0
42	20240711	185200	570431675	2930	2930	2930	2930	0
43	20240711	185100	570431675	2930	2930	2930	2930	0
44	20240711	185000	570431675	2930	2930	2930	2930	0
45	20240711	184900	570431675	2930	2930	2930	2930	0
46	20240711	184800	570431675	2930	2930	2930	2930	0
47	20240711	184700	570431675	2930	2930	2930	2930	0
48	20240711	184600	570431675	2930	2930	2930	2930	0
49	20240711	184500	570431675	2930	2930	2930	2930	0
50	20240711	184400	570431675	2930	2930	2930	2930	0
51	20240711	184300	570431675	2930	2930	2930	2930	0
52	20240711	184200	570431675	2930	2930	2930	2930	0
53	20240711	184100	570431675	2930	2930	2930	2930	0
54	20240711	184000	570431675	2930	2930	2930	2930	0
55	20240711	183900	570431675	2930	2930	2930	2930	0
56	20240711	183800	570431675	2930	2930	2930	2930	0
57	20240711	183700	570431675	2930	2930	2930	2930	0
58	20240711	183600	570431675	2930	2930	2930	2930	0
59	20240711	183500	570431675	2930	2930	2930	2930	0
60	20240711	183400	570431675	2930	2930	2930	2930	0
61	20240711	183300	570431675	2930	2930	2930	2930	0
62	20240711	183200	570431675	2930	2930	2930	2930	6091
63	20240711	183100	570431675	2930	2930	2930	2930	0
64	20240711	183000	570431675	2930	2930	2930	2930	0
65	20240711	182900	570431675	2930	2930	2930	2930	0
66	20240711	182800	570431675	2930	2930	2930	2930	0
67	20240711	182700	570431675	2930	2930	2930	2930	0
68	20240711	182600	570431675	2930	2930	2930	2930	0
69	20240711	182500	570431675	2930	2930	2930	2930	0
70	20240711	182400	570431675	2930	2930	2930	2930	0
71	20240711	182300	570431675	2930	2930	2930	2930	0
72	20240711	182200	570431675	2930	2930	2930	2930	0
73	20240711	182100	570431675	2930	2930	2930	2930	0
74	20240711	182000	570431675	2930	2930	2930	2930	0
75	20240711	181900	570431675	2930	2930	2930	2930	0
76	20240711	181800	570431675	2930	2930	2930	2930	0
77	20240711	181700	570431675	2930	2930	2930	2930	0
78	20240711	181600	570431675	2930	2930	2930	2930	0
79	20240711	181500	570431675	2930	2930	2930	2930	0
80	20240711	181400	570431675	2930	2930	2930	2930	0
81	20240711	181300	570431675	2930	2930	2930	2930	0
82	20240711	181200	570431675	2930	2930	2930	2930	0
83	20240711	181100	570431675	2930	2930	2930	2930	0
84	20240711	181000	570431675	2930	2930	2930	2930	0
85	20240711	180900	570431675	2930	2930	2930	2930	0
86	20240711	180800	570431675	2930	2930	2930	2930	0
87	20240711	180700	570431675	2930	2930	2930	2930	0
88	20240711	180600	570431675	2930	2930	2930	2930	0
89	20240711	180500	570431675	2930	2930	2930	2930	0
90	20240711	180400	570431675	2930	2930	2930	2930	0
91	20240711	180300	570431675	2930	2930	2930	2930	0
92	20240711	180200	570431675	2930	2930	2930	2930	6091
93	20240711	180100	570431675	2930	2930	2930	2930	0
94	20240711	180000	570431675	2930	2930	2930	2930	0
95	20240711	175900	570431675	2930	2930	2930	2930	0
96	20240711	175800	570431675	2930	2930	2930	2930	0
97	20240711	175700	570431675	2930	2930	2930	2930	0
98	20240711	175600	570431675	2930	2930	2930	2930	0
99	20240711	175500	570431675	2930	2930	2930	2930	0
100	20240711	175400	570431675	2930	2930	2930	2930	0
101	20240711	175300	570431675	2930	2930	2930	2930	0
102	20240711	175200	570431675	2930	2930	2930	2930	0
103	20240711	175100	570431675	2930	2930	2930	2930	0
104	20240711	175000	570431675	2930	2930	2930	2930	0
105	20240711	174900	570431675	2930	2930	2930	2930	0
106	20240711	174800	570431675	2930	2930	2930	2930	0
107	20240711	174700	570431675	2930	2930	2930	2930	0
108	20240711	174600	570431675	2930	2930	2930	2930	0
109	20240711	174500	570431675	2930	2930	2930	2930	0
110	20240711	174400	570431675	2930	2930	2930	2930	0
111	20240711	174300	570431675	2930	2930	2930	2930	0
112	20240711	174200	570431675	2930	2930	2930	2930	0
113	20240711	174100	570431675	2930	2930	2930	2930	0
114	20240711	174000	570431675	2930	2930	2930	2930	0
115	20240711	173900	570431675	2930	2930	2930	2930	0
116	20240711	173800	570431675	2930	2930	2930	2930	0
117	20240711	173700	570431675	2930	2930	2930	2930	0
118	20240711	173600	570431675	2930	2930	2930	2930	0
119	20240711	173500	570431675	2930	2930	2930	2930	0
120	20240711	173400	570431675	2930	2930	2930	2930	0
121	20240711	173300	570431675	2930	2930	2930	2930	0
122	20240711	173200	570431675	2930	2930	2930	2930	6091
123	20240711	173100	570431675	2930	2930	2930	2930	0
124	20240711	173000	570431675	2930	2930	2930	2930	0
125	20240711	172900	570431675	2930	2930	2930	2930	0
126	20240711	172800	570431675	2930	2930	2930	2930	0
127	20240711	172700	570431675	2930	2930	2930	2930	0
128	20240711	172600	570431675	2930	2930	2930	2930	0
129	20240711	172500	570431675	2930	2930	2930	2930	0
130	20240711	172400	570431675	2930	2930	2930	2930	0
131	20240711	172300	570431675	2930	2930	2930	2930	0
132	20240711	172200	570431675	2930	2930	2930	2930	0
133	20240711	172100	570431675	2930	2930	2930	2930	0
134	20240711	172000	570431675	2930	2930	2930	2930	0
135	20240711	171900	570431675	2930	2930	2930	2930	0
136	20240711	171800	570431675	2930	2930	2930	2930	0
137	20240711	171700	570431675	2930	2930	2930	2930	0
138	20240711	171600	570431675	2930	2930	2930	2930	0
139	20240711	171500	570431675	2930	2930	2930	2930	0
140	20240711	171400	570431675	2930	2930	2930	2930	0
141	20240711	171300	570431675	2930	2930	2930	2930	0
142	20240711	171200	570431675	2930	2930	2930	2930	0
143	20240711	171100	570431675	2930	2930	2930	2930	0
144	20240711	171000	570431675	2930	2930	2930	2930	0
145	20240711	170900	570431675	2930	2930	2930	2930	0
146	20240711	170800	570431675	2930	2930	2930	2930	0
147	20240711	170700	570431675	2930	2930	2930	2930	0
148	20240711	170600	570431675	2930	2930	2930	2930	0
149	20240711	170500	570431675	2930	2930	2930	2930	0
150	20240711	170400	570431675	2930	2930	2930	2930	0
151	20240711	170300	570431675	2930	2930	2930	2930	0
152	20240711	170200	570431675	2930	2930	2930	2930	6091
153	20240711	170100	570431675	2930	2930	2930	2930	0
154	20240711	170000	570431675	2930	2930	2930	2930	0
155	20240711	165900	570431675	2930	2930	2930	2930	0
156	20240711	165800	570431675	2930	2930	2930	2930	0
157	20240711	165700	570431675	2930	2930	2930	2930	0
158	20240711	165600	570431675	2930	2930	2930	2930	0
159	20240711	165500	570431675	2930	2930	2930	2930	0
160	20240711	165400	570431675	2930	2930	2930	2930	0
161	20240711	165300	570431675	2930	2930	2930	2930	0
162	20240711	165200	570431675	2930	2930	2930	2930	0
163	20240711	165100	570431675	2930	2930	2930	2930	0
164	20240711	165000	570431675	2930	2930	2930	2930	0
165	20240711	164900	570431675	2930	2930	2930	2930	0
166	20240711	164800	570431675	2930	2930	2930	2930	0
167	20240711	164700	570431675	2930	2930	2930	2930	0
168	20240711	164600	570431675	2930	2930	2930	2930	0
169	20240711	164500	570431675	2930	2930	2930	2930	0
170	20240711	164400	570431675	2930	2930	2930	2930	0
171	20240711	164300	570431675	2930	2930	2930	2930	0
172	20240711	164200	570431675	2930	2930	2930	2930	0
173	20240711	164100	570431675	2930	2930	2930	2930	0
174	20240711	164000	570431675	2930	2930	2930	2930	0
175	20240711	163900	570431675	2930	2930	2930	2930	0
176	20240711	163800	570431675	2930	2930	2930	2930	0
177	20240711	163700	570431675	2930	2930	2930	2930	0
178	20240711	163600	570431675	2930	2930	2930	2930	0
179	20240711	163500	570431675	2930	2930	2930	2930	0
180	20240711	163400	570431675	2930	2930	2930	2930	0
181	20240711	163300	570431675	2930	2930	2930	2930	0
182	20240711	163200	570431675	2930	2930	2930	2930	6091
183	20240711	163100	570431675	2930	2930	2930	2930	0
184	20240711	163000	570431675	2930	2930	2930	2930	0
185	20240711	162900	570431675	2930	2930	2930	2930	0
186	20240711	162800	570431675	2930	2930	2930	2930	0
187	20240711	162700	570431675	2930	2930	2930	2930	0
188	20240711	162600	570431675	2930	2930	2930	2930	0
189	20240711	162500	570431675	2930	2930	2930	2930	0
190	20240711	162400	570431675	2930	2930	2930	2930	0
191	20240711	162300	570431675	2930	2930	2930	2930	0
192	20240711	162200	570431675	2930	2930	2930	2930	0
193	20240711	162100	570431675	2930	2930	2930	2930	0
194	20240711	162000	570431675	2930	2930	2930	2930	0
195	20240711	161900	570431675	2930	2930	2930	2930	0
196	20240711	161800	570431675	2930	2930	2930	2930	0
197	20240711	161700	570431675	2930	2930	2930	2930	0
198	20240711	161600	570431675	2930	2930	2930	2930	0
199	20240711	161500	570431675	2930	2930	2930	2930	0
200	20240711	161400	570431675	2930	2930	2930	2930	0
201	20240711	161300	570431675	2930	2930	2930	2930	0
202	20240711	161200	570431675	2930	2930	2930	2930	0
203	20240711	161100	570431675	2930	2930	2930	2930	0
204	20240711	161000	570431675	2930	2930	2930	2930	0
205	20240711	160900	570431675	2930	2930	2930	2930	0
206	20240711	160800	570431675	2930	2930	2930	2930	0
207	20240711	160700	570431675	2930	2930	2930	2930	0
208	20240711	160600	570431675	2930	2930	2930	2930	0
209	20240711	160500	570431675	2930	2930	2930	2930	0
210	20240711	160400	570431675	2930	2930	2930	2930	0
211	20240711	160300	570431675	2930	2930	2930	2930	0
212	20240711	160200	570431675	2930	2930	2930	2930	6091
213	20240711	160100	570431675	2930	2930	2930	2930	0
214	20240711	160000	570431675	2930	2930	2930	2930	0
215	20240711	155900	570431675	2930	2930	2930	2930	0
216	20240711	155800	570431675	2930	2930	2930	2930	0
217	20240711	155700	570431675	2930	2930	2930	2930	0
218	20240711	155600	570431675	2930	2930	2930	2930	0
219	20240711	155500	570431675	2930	2930	2930	2930	0
220	20240711	155400	570431675	2930	2930	2930	2930	0
221	20240711	155300	570431675	2930	2930	2930	2930	0
222	20240711	155200	570431675	2930	2930	2930	2930	0
223	20240711	155100	570431675	2930	2930	2930	2930	0
224	20240711	155000	570431675	2930	2930	2930	2930	0
225	20240711	154900	570431675	2930	2930	2930	2930	0
226	20240711	154800	570431675	2930	2930	2930	2930	0
227	20240711	154700	570431675	2930	2930	2930	2930	0
228	20240711	154600	570431675	2930	2930	2930	2930	0
229	20240711	154500	570431675	2930	2930	2930	2930	0
230	20240711	154400	570431675	2930	2930	2930	2930	0
231	20240711	154300	570431675	2930	2930	2930	2930	0
232	20240711	154200	570431675	2930	2930	2930	2930	0
233	20240711	154100	570431675	2930	2930	2930	2930	0
234	20240711	154000	570431675	2930	2930	2930	2930	0
235	20240711	153900	570431675	2930	2930	2930	2930	0
236	20240711	153800	570431675	2930	2930	2930	2930	0
237	20240711	153700	570431675	2930	2930	2930	2930	0
238	20240711	153600	570431675	2930	2930	2930	2930	0
239	20240711	153500	570431675	2930	2930	2930	2930	0
240	20240711	153400	570431675	2930	2930	2930	2930	0
241	20240711	153300	570431675	2930	2930	2930	2930	0
242	20240711	153200	570431675	2930	2930	2930	2930	6091
243	20240711	153100	570431675	2930	2930	2930	2930	0
244	20240711	153000	570431675	2930	2930	2930	2930	6091
245	20240711	152900	552585045	2930	2930	2930	2930	0
246	20240711	152800	552585045	2930	2930	2930	2930	0
247	20240711	152700	552585045	2930	2930	2930	2930	0
248	20240711	152600	552585045	2930	2930	2930	2930	0
249	20240711	152500	552585045	2930	2930	2930	2930	0
250	20240711	152400	552585045	2930	2930	2930	2930	0
251	20240711	152300	552585045	2930	2930	2930	2930	0
252	20240711	152200	552585045	2930	2930	2930	2930	0
253	20240711	152100	552585045	2930	2930	2930	2930	0
254	20240711	152000	552585045	2930	2930	2930	2930	0
255	20240711	151900	552585045	2930	2930	2930	2925	906
256	20240711	151800	549934475	2925	2925	2925	2925	2007
257	20240711	151700	544064000	2925	2925	2925	2925	559
258	20240711	151600	542428925	2925	2920	2925	2920	2450
259	20240711	151500	535263135	2920	2925	2925	2920	52
260	20240711	151400	535111260	2925	2925	2925	2925	0
261	20240711	151300	535111260	2925	2920	2925	2920	420
262	20240711	151200	533884760	2930	2920	2930	2920	794
263	20240711	151100	531563060	2920	2920	2920	2920	700
264	20240711	151000	529519060	2915	2915	2915	2915	205
265	20240711	150900	528921485	2910	2905	2925	2905	3183
266	20240711	150800	519643960	2900	2920	2930	2900	3390
267	20240711	150700	509780120	2915	2915	2915	2915	52
268	20240711	150600	509628540	2920	2920	2920	2920	0
269	20240711	150500	509628540	2920	2920	2920	2920	520
270	20240711	150400	508110140	2925	2920	2925	2915	417
271	20240711	150300	506893330	2915	2915	2915	2915	0
272	20240711	150200	506893330	2915	2915	2915	2915	0
273	20240711	150100	506893330	2915	2915	2915	2915	0
274	20240711	150000	506893330	2915	2915	2915	2915	1
275	20240711	145900	506890415	2915	2915	2915	2915	782
276	20240711	145800	504610885	2915	2915	2915	2915	0
277	20240711	145700	504610885	2915	2915	2915	2915	18
278	20240711	145600	504558415	2920	2920	2920	2920	1
279	20240711	145500	504555495	2920	2920	2920	2920	137
280	20240711	145400	504155455	2920	2920	2920	2920	2
281	20240711	145300	504149615	2920	2915	2920	2915	2
282	20240711	145200	504143780	2920	2915	2920	2915	61
283	20240711	145100	503965925	2925	2925	2925	2925	0
284	20240711	145000	503965925	2925	2925	2925	2925	5
285	20240711	144900	503951300	2930	2925	2930	2905	1800
286	20240711	144800	498693375	2935	2915	2935	2915	1526
287	20240711	144700	494244675	2915	2920	2920	2915	218
288	20240711	144600	493608645	2935	2925	2935	2925	92
289	20240711	144500	493339050	2920	2925	2925	2920	351
290	20240711	144400	492314125	2925	2925	2925	2925	113
291	20240711	144300	491983600	2925	2925	2925	2925	1503
292	20240711	144200	487587325	2930	2930	2930	2930	0
293	20240711	144100	487587325	2930	2930	2930	2930	43
294	20240711	144000	487461335	2930	2930	2930	2930	101
295	20240711	143900	487165405	2930	2930	2930	2930	0
296	20240711	143800	487165405	2930	2930	2930	2930	0
297	20240711	143700	487165405	2930	2940	2940	2930	131
298	20240711	143600	486781470	2940	2935	2940	2935	391
299	20240711	143500	485633875	2935	2935	2935	2935	2
300	20240711	143400	485628005	2935	2935	2940	2935	1315
301	20240711	143300	481768475	2935	2935	2935	2935	11
302	20240711	143200	481736190	2935	2935	2935	2930	137
303	20240711	143100	481334740	2935	2930	2935	2930	170
304	20240711	143000	480836555	2930	2930	2930	2930	144
305	20240711	142900	480414635	2930	2915	2930	2915	1848
306	20240711	142800	475010065	2905	2905	2905	2905	0
307	20240711	142700	475010065	2905	2905	2905	2905	0
308	20240711	142600	475010065	2905	2905	2905	2905	0
309	20240711	142500	475010065	2905	2910	2910	2905	16
310	20240711	142400	474963520	2910	2910	2910	2910	0
311	20240711	142300	474963520	2910	2915	2915	2910	802
312	20240711	142200	472627615	2915	2915	2915	2915	752
313	20240711	142100	470435535	2915	2915	2915	2915	0
314	20240711	142000	470435535	2915	2915	2915	2915	67
315	20240711	141900	470240230	2915	2915	2915	2915	40
316	20240711	141800	470123630	2915	2915	2915	2915	4
317	20240711	141700	470111970	2915	2915	2915	2915	31
318	20240711	141600	470021605	2920	2915	2920	2915	677
319	20240711	141500	468047400	2920	2920	2920	2920	358
320	20240711	141400	467002040	2920	2920	2920	2920	130
321	20240711	141300	466622440	2915	2915	2915	2915	0
322	20240711	141200	466622440	2915	2920	2920	2915	466
323	20240711	141100	465262665	2920	2905	2935	2905	1791
324	20240711	141000	460035305	2900	2900	2900	2900	0
325	20240711	140900	460035305	2900	2895	2900	2895	221
326	20240711	140800	459394905	2895	2895	2895	2895	0
327	20240711	140700	459394905	2895	2895	2895	2895	3
328	20240711	140600	459386220	2885	2885	2885	2885	0
329	20240711	140500	459386220	2885	2885	2885	2885	0
330	20240711	140400	459386220	2885	2895	2895	2880	7046
331	20240711	140300	439050335	2900	2900	2900	2900	523
332	20240711	140200	437533635	2895	2895	2895	2895	629
333	20240711	140100	435712680	2895	2895	2895	2895	2
334	20240711	140000	435706890	2895	2895	2900	2895	113
335	20240711	135900	435379280	2890	2890	2890	2890	0
336	20240711	135800	435379280	2890	2890	2890	2890	100
337	20240711	135700	435090280	2890	2890	2890	2890	5
338	20240711	135600	435075830	2880	2880	2880	2880	0
339	20240711	135500	435075830	2880	2900	2900	2880	2001
340	20240711	135400	429306630	2895	2895	2895	2895	0
341	20240711	135300	429306630	2895	2895	2895	2895	200
342	20240711	135200	428727630	2890	2890	2890	2890	0
343	20240711	135100	428727630	2890	2890	2890	2890	0
344	20240711	135000	428727630	2890	2890	2890	2890	220
345	20240711	134900	428091830	2885	2885	2885	2885	0
346	20240711	134800	428091830	2885	2895	2895	2880	4161
347	20240711	134700	416096545	2900	2900	2900	2900	0
348	20240711	134600	416096545	2900	2895	2900	2895	1021
349	20240711	134500	413136215	2895	2895	2895	2895	1
350	20240711	134400	413133320	2895	2895	2895	2895	8
351	20240711	134300	413110160	2895	2905	2905	2895	17
352	20240711	134200	413060895	2905	2905	2905	2905	1
353	20240711	134100	413057990	2885	2890	2890	2885	1000
354	20240711	134000	410171725	2885	2895	2895	2885	2600
355	20240711	133900	402660680	2890	2895	2895	2890	1002
356	20240711	133800	399764890	2895	2895	2895	2895	2000
357	20240711	133700	393974890	2895	2895	2895	2895	100
358	20240711	133600	393685390	2895	2900	2900	2895	1500
359	20240711	133500	389340040	2905	2905	2905	2905	0
360	20240711	133400	389340040	2905	2905	2905	2905	97
361	20240711	133300	389058255	2910	2910	2910	2910	66
362	20240711	133200	388866195	2920	2915	2920	2915	1091
363	20240711	133100	385680480	2925	2925	2925	2925	0
364	20240711	133000	385680480	2925	2925	2925	2925	0
365	20240711	132900	385680480	2925	2925	2925	2925	1
366	20240711	132800	385677555	2925	2920	2925	2920	1050
367	20240711	132700	382607375	2905	2905	2905	2905	300
368	20240711	132600	381735875	2900	2900	2900	2900	0
369	20240711	132500	381735875	2900	2900	2900	2900	643
370	20240711	132400	379871175	2900	2910	2910	2900	1335
371	20240711	132300	375994710	2910	2910	2910	2910	0
372	20240711	132200	375994710	2910	2910	2910	2910	0
373	20240711	132100	375994710	2910	2910	2910	2910	0
374	20240711	132000	375994710	2910	2910	2910	2910	0
375	20240711	131900	375994710	2910	2910	2910	2910	0
376	20240711	131800	375994710	2910	2910	2910	2910	10
377	20240711	131700	375965610	2930	2930	2930	2930	0
378	20240711	131600	375965610	2930	2930	2930	2930	0
379	20240711	131500	375965610	2930	2930	2930	2930	1
380	20240711	131400	375962680	2930	2930	2930	2930	1
381	20240711	131300	375959750	2905	2920	2920	2905	1200
382	20240711	131200	372465760	2930	2915	2930	2915	670
383	20240711	131100	370502830	2920	2920	2920	2920	0
384	20240711	131000	370502830	2920	2920	2920	2920	0
385	20240711	130900	370502830	2920	2920	2925	2920	159
386	20240711	130800	370038265	2920	2935	2935	2920	3087
387	20240711	130700	360994065	2935	2935	2935	2935	0
388	20240711	130600	360994065	2935	2935	2935	2935	349
389	20240711	130500	359969750	2940	2940	2940	2940	0
390	20240711	130400	359969750	2940	2940	2945	2940	929
391	20240711	130300	357238380	2940	2940	2940	2940	80
392	20240711	130200	357003180	2940	2940	2940	2940	0
393	20240711	130100	357003180	2940	2940	2940	2940	0
394	20240711	130000	357003180	2940	2940	2950	2940	5635
395	20240711	125900	340383700	2940	2940	2940	2940	43
396	20240711	125800	340257280	2940	2940	2940	2940	0
397	20240711	125700	340257280	2940	2940	2940	2940	0
398	20240711	125600	340257280	2940	2940	2940	2940	55
399	20240711	125500	340095580	2945	2935	2945	2935	2
400	20240711	125400	340089700	2940	2930	2940	2930	1353
401	20240711	125300	336112015	2930	2930	2930	2930	1
402	20240711	125200	336109085	2940	2930	2940	2930	4
403	20240711	125100	336097350	2935	2935	2935	2935	165
404	20240711	125000	335613075	2935	2935	2935	2935	26
405	20240711	124900	335536765	2935	2935	2935	2935	115
406	20240711	124800	335199240	2945	2935	2945	2935	566
407	20240711	124700	333533715	2930	2930	2930	2930	230
408	20240711	124600	332859815	2930	2940	2940	2930	274
409	20240711	124500	332055120	2940	2940	2940	2940	0
410	20240711	124400	332055120	2940	2940	2940	2940	0
411	20240711	124300	332055120	2940	2940	2940	2940	0
412	20240711	124200	332055120	2940	2945	2945	2940	2084
413	20240711	124100	325923885	2950	2930	2950	2930	2270
414	20240711	124000	319266215	2930	2930	2930	2930	911
415	20240711	123900	316596985	2925	2920	2925	2920	2679
416	20240711	123800	308766525	2920	2915	2920	2915	1158
417	20240711	123700	305387370	2910	2910	2910	2910	100
418	20240711	123600	305096370	2910	2905	2910	2905	39
419	20240711	123500	304983005	2905	2905	2905	2905	17
420	20240711	123400	304933620	2905	2905	2905	2905	21
421	20240711	123300	304872615	2900	2900	2900	2900	8
422	20240711	123200	304849415	2895	2895	2900	2895	19
423	20240711	123100	304794370	2895	2895	2895	2895	5
424	20240711	123000	304779895	2895	2900	2900	2895	1839
425	20240711	122900	299455965	2900	2905	2905	2900	175
426	20240711	122800	298948125	2905	2905	2905	2905	0
427	20240711	122700	298948125	2905	2905	2905	2905	0
428	20240711	122600	298948125	2905	2905	2905	2905	0
429	20240711	122500	298948125	2905	2910	2910	2905	1109
430	20240711	122400	295721100	2915	2905	2915	2905	216
431	20240711	122300	295092745	2905	2905	2905	2905	0
432	20240711	122200	295092745	2905	2905	2905	2905	0
433	20240711	122100	295092745	2905	2905	2905	2905	0
434	20240711	122000	295092745	2905	2905	2905	2905	0
435	20240711	121900	295092745	2905	2900	2905	2900	369
436	20240711	121800	294022550	2905	2905	2905	2905	0
437	20240711	121700	294022550	2905	2905	2905	2905	68
438	20240711	121600	293825010	2905	2905	2905	2905	0
439	20240711	121500	293825010	2905	2905	2905	2905	6
440	20240711	121400	293807580	2905	2905	2905	2905	63
441	20240711	121300	293624565	2905	2905	2905	2905	0
442	20240711	121200	293624565	2905	2900	2905	2900	65
443	20240711	121100	293435745	2905	2905	2905	2905	989
444	20240711	121000	290562700	2910	2910	2910	2910	0
445	20240711	120900	290562700	2910	2910	2910	2910	14
446	20240711	120800	290521960	2910	2910	2910	2910	2
447	20240711	120700	290516140	2910	2910	2910	2910	0
448	20240711	120600	290516140	2910	2910	2910	2910	0
449	20240711	120500	290516140	2910	2910	2910	2910	82
450	20240711	120400	290277520	2910	2910	2910	2910	0
451	20240711	120300	290277520	2910	2910	2910	2910	1
452	20240711	120200	290274610	2910	2910	2910	2910	2000
453	20240711	120100	284454610	2910	2910	2910	2910	0
454	20240711	120000	284454610	2910	2910	2910	2910	0
455	20240711	115900	284454610	2910	2910	2910	2910	502
456	20240711	115800	282993790	2910	2900	2910	2900	3555
457	20240711	115700	272665665	2900	2905	2905	2900	539
458	20240711	115600	271102250	2900	2900	2900	2900	0
459	20240711	115500	271102250	2900	2900	2900	2900	1
460	20240711	115400	271099350	2905	2900	2905	2900	2
461	20240711	115300	271093545	2900	2900	2900	2900	1
462	20240711	115200	271090645	2900	2900	2900	2900	200
463	20240711	115100	270510645	2900	2900	2900	2900	63
464	20240711	115000	270327945	2900	2900	2900	2900	0
465	20240711	114900	270327945	2900	2900	2900	2900	0
466	20240711	114800	270327945	2900	2900	2900	2900	1
467	20240711	114700	270325045	2895	2900	2900	2895	1101
468	20240711	114600	267137645	2900	2895	2900	2895	61
469	20240711	114500	266961035	2895	2895	2895	2895	0
470	20240711	114400	266961035	2895	2895	2895	2895	0
471	20240711	114300	266961035	2895	2895	2895	2895	144
472	20240711	114200	266544155	2895	2895	2895	2895	75
473	20240711	114100	266327030	2900	2900	2900	2895	519
474	20240711	114000	264823610	2900	2900	2900	2900	0
475	20240711	113900	264823610	2900	2900	2900	2900	1
476	20240711	113800	264820710	2900	2900	2900	2900	64
477	20240711	113700	264635110	2900	2900	2900	2900	0
478	20240711	113600	264635110	2900	2890	2900	2890	2624
479	20240711	113500	257032680	2895	2895	2895	2895	0
480	20240711	113400	257032680	2895	2895	2895	2895	0
481	20240711	113300	257032680	2895	2895	2900	2895	708
482	20240711	113200	254980980	2890	2890	2890	2890	0
483	20240711	113100	254980980	2890	2890	2890	2890	52
484	20240711	113000	254830700	2890	2890	2890	2890	59
485	20240711	112900	254660190	2890	2890	2890	2890	111
486	20240711	112800	254339400	2890	2890	2890	2890	0
487	20240711	112700	254339400	2890	2890	2890	2890	572
488	20240711	112600	252686320	2890	2890	2890	2890	255
489	20240711	112500	251949370	2890	2885	2890	2885	2057
490	20240711	112400	246014915	2890	2890	2890	2890	0
491	20240711	112300	246014915	2890	2890	2890	2890	552
492	20240711	112200	244419635	2890	2890	2890	2890	0
493	20240711	112100	244419635	2890	2895	2895	2890	4927
494	20240711	112000	230179485	2895	2895	2900	2895	278
495	20240711	111900	229373925	2895	2895	2895	2895	1503
496	20240711	111800	225022740	2905	2905	2905	2905	30
497	20240711	111700	224935590	2905	2905	2905	2905	100
498	20240711	111600	224645090	2905	2905	2905	2905	0
499	20240711	111500	224645090	2905	2890	2905	2890	229
500	20240711	111400	223981535	2895	2895	2895	2895	102
501	20240711	111300	223686245	2895	2895	2895	2895	0
502	20240711	111200	223686245	2895	2895	2895	2895	0
503	20240711	111100	223686245	2895	2895	2895	2895	0
504	20240711	111000	223686245	2895	2895	2895	2895	187
505	20240711	110900	223144880	2905	2895	2905	2895	3
506	20240711	110800	223136185	2890	2890	2890	2890	0
507	20240711	110700	223136185	2890	2895	2895	2890	1021
508	20240711	110600	220183265	2900	2900	2900	2900	1
509	20240711	110500	220180365	2900	2900	2900	2900	0
510	20240711	110400	220180365	2900	2900	2900	2900	512
511	20240711	110300	218695565	2900	2900	2900	2900	0
512	20240711	110200	218695565	2900	2900	2900	2900	177
513	20240711	110100	218182265	2905	2905	2905	2905	0
514	20240711	110000	218182265	2905	2905	2905	2905	1
515	20240711	105900	218179360	2905	2905	2905	2905	0
516	20240711	105800	218179360	2905	2905	2905	2905	45
517	20240711	105700	218048635	2905	2905	2905	2905	12
518	20240711	105600	218013775	2895	2895	2895	2895	195
519	20240711	105500	217449250	2895	2895	2895	2895	274
520	20240711	105400	216656020	2900	2900	2900	2900	0
521	20240711	105300	216656020	2900	2900	2900	2900	0
522	20240711	105200	216656020	2900	2900	2900	2900	0
523	20240711	105100	216656020	2900	2900	2900	2900	0
524	20240711	105000	216656020	2900	2900	2900	2900	857
525	20240711	104900	214170720	2900	2900	2900	2900	0
526	20240711	104800	214170720	2900	2895	2900	2890	3128
527	20240711	104700	205115155	2900	2895	2900	2890	741
528	20240711	104600	202969955	2895	2900	2900	2895	305
529	20240711	104500	202086955	2900	2900	2900	2900	25
530	20240711	104400	202014455	2900	2895	2900	2895	2
531	20240711	104300	202008660	2895	2895	2895	2895	350
532	20240711	104200	200995410	2900	2900	2900	2900	1000
533	20240711	104100	198095410	2900	2900	2900	2900	1
534	20240711	104000	198092510	2900	2900	2900	2900	11
535	20240711	103900	198060610	2900	2900	2900	2900	28
536	20240711	103800	197979410	2900	2900	2900	2900	10
537	20240711	103700	197950410	2900	2900	2900	2900	21
538	20240711	103600	197889510	2895	2895	2895	2895	100
539	20240711	103500	197600010	2895	2905	2905	2895	1327
540	20240711	103400	193751515	2905	2905	2905	2905	0
541	20240711	103300	193751515	2905	2905	2905	2905	0
542	20240711	103200	193751515	2905	2905	2905	2905	0
543	20240711	103100	193751515	2905	2905	2905	2905	128
544	20240711	103000	193379675	2905	2905	2905	2905	0
545	20240711	102900	193379675	2905	2905	2905	2905	0
546	20240711	102800	193379675	2905	2905	2905	2905	0
547	20240711	102700	193379675	2905	2905	2905	2905	1
548	20240711	102600	193376770	2905	2905	2905	2905	0
549	20240711	102500	193376770	2905	2905	2905	2905	120
550	20240711	102400	193028170	2905	2905	2905	2905	800
551	20240711	102300	190704170	2905	2905	2905	2905	100
552	20240711	102200	190413670	2905	2905	2905	2905	11
553	20240711	102100	190381715	2900	2900	2900	2900	0
554	20240711	102000	190381715	2900	2905	2905	2900	130
555	20240711	101900	190004215	2905	2905	2905	2905	30
556	20240711	101800	189917065	2905	2905	2905	2905	0
557	20240711	101700	189917065	2905	2905	2905	2905	518
558	20240711	101600	188412275	2910	2910	2910	2910	1
559	20240711	101500	188409365	2905	2910	2910	2905	250
560	20240711	101400	187682315	2910	2910	2910	2910	1
561	20240711	101300	187679405	2910	2910	2910	2910	100
562	20240711	101200	187388405	2910	2910	2910	2910	66
563	20240711	101100	187196345	2910	2910	2910	2910	0
564	20240711	101000	187196345	2910	2900	2910	2895	34
565	20240711	100900	187097775	2910	2905	2910	2905	1501
566	20240711	100800	182731705	2905	2905	2905	2905	0
567	20240711	100700	182731705	2905	2905	2905	2905	1
568	20240711	100600	182728800	2910	2910	2910	2910	0
569	20240711	100500	182728800	2910	2900	2910	2900	201
570	20240711	100400	182145890	2910	2910	2910	2910	0
571	20240711	100300	182145890	2910	2900	2910	2895	313
572	20240711	100200	181238690	2905	2905	2905	2905	5
573	20240711	100100	181224165	2910	2890	2910	2890	1102
574	20240711	100000	178037285	2910	2910	2910	2890	3
575	20240711	095900	178028575	2890	2890	2890	2890	0
576	20240711	095800	178028575	2890	2905	2905	2890	58
577	20240711	095700	177860880	2915	2900	2915	2890	1502
578	20240711	095600	173512070	2915	2915	2915	2915	10
579	20240711	095500	173482920	2900	2900	2900	2900	300
580	20240711	095400	172612920	2915	2915	2915	2915	10
581	20240711	095300	172583770	2920	2920	2920	2900	1676
582	20240711	095200	167723330	2900	2900	2900	2900	0
583	20240711	095100	167723330	2900	2910	2910	2900	1115
584	20240711	095000	164482745	2910	2910	2910	2910	83
585	20240711	094900	164241215	2910	2910	2910	2910	180
586	20240711	094800	163717415	2920	2920	2920	2920	18
587	20240711	094700	163664855	2920	2920	2920	2920	593
588	20240711	094600	161933295	2925	2925	2925	2925	50
589	20240711	094500	161787045	2925	2925	2925	2925	4
590	20240711	094400	161775345	2935	2935	2935	2935	0
591	20240711	094300	161775345	2935	2935	2935	2935	0
592	20240711	094200	161775345	2935	2915	2935	2915	314
593	20240711	094100	160859435	2920	2920	2920	2920	500
594	20240711	094000	159399435	2920	2925	2925	2920	411
595	20240711	093900	158198560	2925	2935	2935	2925	83
596	20240711	093800	157955455	2920	2920	2920	2920	80
597	20240711	093700	157721855	2920	2920	2920	2920	0
598	20240711	093600	157721855	2920	2920	2920	2920	200
599	20240711	093500	157137855	2920	2925	2935	2920	599
600	20240711	093400	155386525	2920	2925	2925	2920	280
601	20240711	093300	154568775	2925	2915	2925	2915	55
602	20240711	093200	154408095	2920	2915	2920	2905	3226
603	20240711	093100	145028025	2915	2920	2920	2910	946
604	20240711	093000	142272430	2915	2905	2915	2905	682
605	20240711	092900	140285340	2905	2910	2910	2905	400
606	20240711	092800	139122345	2910	2895	2910	2895	2
607	20240711	092700	139116540	2890	2910	2910	2890	2928
608	20240711	092600	130641830	2910	2895	2910	2895	4
609	20240711	092500	130630235	2895	2895	2895	2895	147
610	20240711	092400	130204670	2895	2895	2900	2890	459
611	20240711	092300	128877105	2895	2890	2895	2890	207
612	20240711	092200	128278365	2900	2900	2900	2900	51
613	20240711	092100	128130465	2900	2895	2905	2890	817
614	20240711	092000	125768665	2900	2900	2900	2900	21
615	20240711	091900	125707765	2895	2895	2895	2895	20
616	20240711	091800	125649865	2895	2895	2895	2880	281
617	20240711	091700	124840345	2895	2900	2900	2875	7168
618	20240711	091600	104148560	2925	2910	2925	2890	1986
619	20240711	091500	98394345	2910	2900	2910	2900	5146
620	20240711	091400	83450950	2905	2895	2905	2890	2426
621	20240711	091300	76416765	2900	2900	2900	2890	5422
622	20240711	091200	60706880	2900	2905	2905	2900	514
623	20240711	091100	59215060	2910	2900	2910	2900	284
624	20240711	091000	58391270	2895	2895	2895	2895	1170
625	20240711	090900	55004120	2900	2910	2910	2900	8341
626	20240711	090800	30773370	2910	2910	2910	2910	5
627	20240711	090700	30758820	2910	2915	2920	2910	1795
628	20240711	090600	25524180	2915	2945	2945	2915	2149
629	20240711	090500	19223550	2965	2955	2965	2950	35
630	20240711	090400	19120225	2975	2975	2975	2975	22
631	20240711	090300	19054775	2945	2975	2975	2945	583
632	20240711	090200	17334355	2985	2990	2990	2950	201
633	20240711	090100	16739615	2980	2950	2990	2950	1897
634	20240711	090000	11103680	2950	2990	2990	2950	3726