KissMeData/088280/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	200400	65039360	2970	2970	2970	2970	254
3	20240711	200300	65039360	2970	2970	2970	2970	0
4	20240711	200200	65039360	2970	2970	2970	2970	0
5	20240711	200100	65039360	2970	2970	2970	2970	0
6	20240711	200000	65039360	2970	2970	2970	2970	0
7	20240711	195900	65039360	2970	2970	2970	2970	0
8	20240711	195800	65039360	2970	2970	2970	2970	0
9	20240711	195700	65039360	2970	2970	2970	2970	0
10	20240711	195600	65039360	2970	2970	2970	2970	0
11	20240711	195500	65039360	2970	2970	2970	2970	0
12	20240711	195400	65039360	2970	2970	2970	2970	0
13	20240711	195300	65039360	2970	2970	2970	2970	0
14	20240711	195200	65039360	2970	2970	2970	2970	0
15	20240711	195100	65039360	2970	2970	2970	2970	0
16	20240711	195000	65039360	2970	2970	2970	2970	0
17	20240711	194900	65039360	2970	2970	2970	2970	0
18	20240711	194800	65039360	2970	2970	2970	2970	0
19	20240711	194700	65039360	2970	2970	2970	2970	0
20	20240711	194600	65039360	2970	2970	2970	2970	0
21	20240711	194500	65039360	2970	2970	2970	2970	0
22	20240711	194400	65039360	2970	2970	2970	2970	0
23	20240711	194300	65039360	2970	2970	2970	2970	0
24	20240711	194200	65039360	2970	2970	2970	2970	0
25	20240711	194100	65039360	2970	2970	2970	2970	0
26	20240711	194000	65039360	2970	2970	2970	2970	0
27	20240711	193900	65039360	2970	2970	2970	2970	0
28	20240711	193800	65039360	2970	2970	2970	2970	0
29	20240711	193700	65039360	2970	2970	2970	2970	0
30	20240711	193600	65039360	2970	2970	2970	2970	0
31	20240711	193500	65039360	2970	2970	2970	2970	0
32	20240711	193400	65039360	2970	2970	2970	2970	254
33	20240711	193300	65039360	2970	2970	2970	2970	0
34	20240711	193200	65039360	2970	2970	2970	2970	0
35	20240711	193100	65039360	2970	2970	2970	2970	0
36	20240711	193000	65039360	2970	2970	2970	2970	0
37	20240711	192900	65039360	2970	2970	2970	2970	0
38	20240711	192800	65039360	2970	2970	2970	2970	0
39	20240711	192700	65039360	2970	2970	2970	2970	0
40	20240711	192600	65039360	2970	2970	2970	2970	0
41	20240711	192500	65039360	2970	2970	2970	2970	0
42	20240711	192400	65039360	2970	2970	2970	2970	0
43	20240711	192300	65039360	2970	2970	2970	2970	0
44	20240711	192200	65039360	2970	2970	2970	2970	0
45	20240711	192100	65039360	2970	2970	2970	2970	0
46	20240711	192000	65039360	2970	2970	2970	2970	0
47	20240711	191900	65039360	2970	2970	2970	2970	0
48	20240711	191800	65039360	2970	2970	2970	2970	0
49	20240711	191700	65039360	2970	2970	2970	2970	0
50	20240711	191600	65039360	2970	2970	2970	2970	0
51	20240711	191500	65039360	2970	2970	2970	2970	0
52	20240711	191400	65039360	2970	2970	2970	2970	0
53	20240711	191300	65039360	2970	2970	2970	2970	0
54	20240711	191200	65039360	2970	2970	2970	2970	0
55	20240711	191100	65039360	2970	2970	2970	2970	0
56	20240711	191000	65039360	2970	2970	2970	2970	0
57	20240711	190900	65039360	2970	2970	2970	2970	0
58	20240711	190800	65039360	2970	2970	2970	2970	0
59	20240711	190700	65039360	2970	2970	2970	2970	0
60	20240711	190600	65039360	2970	2970	2970	2970	0
61	20240711	190500	65039360	2970	2970	2970	2970	0
62	20240711	190400	65039360	2970	2970	2970	2970	254
63	20240711	190300	65039360	2970	2970	2970	2970	0
64	20240711	190200	65039360	2970	2970	2970	2970	0
65	20240711	190100	65039360	2970	2970	2970	2970	0
66	20240711	190000	65039360	2970	2970	2970	2970	0
67	20240711	185900	65039360	2970	2970	2970	2970	0
68	20240711	185800	65039360	2970	2970	2970	2970	0
69	20240711	185700	65039360	2970	2970	2970	2970	0
70	20240711	185600	65039360	2970	2970	2970	2970	0
71	20240711	185500	65039360	2970	2970	2970	2970	0
72	20240711	185400	65039360	2970	2970	2970	2970	0
73	20240711	185300	65039360	2970	2970	2970	2970	0
74	20240711	185200	65039360	2970	2970	2970	2970	0
75	20240711	185100	65039360	2970	2970	2970	2970	0
76	20240711	185000	65039360	2970	2970	2970	2970	0
77	20240711	184900	65039360	2970	2970	2970	2970	0
78	20240711	184800	65039360	2970	2970	2970	2970	0
79	20240711	184700	65039360	2970	2970	2970	2970	0
80	20240711	184600	65039360	2970	2970	2970	2970	0
81	20240711	184500	65039360	2970	2970	2970	2970	0
82	20240711	184400	65039360	2970	2970	2970	2970	0
83	20240711	184300	65039360	2970	2970	2970	2970	0
84	20240711	184200	65039360	2970	2970	2970	2970	0
85	20240711	184100	65039360	2970	2970	2970	2970	0
86	20240711	184000	65039360	2970	2970	2970	2970	0
87	20240711	183900	65039360	2970	2970	2970	2970	0
88	20240711	183800	65039360	2970	2970	2970	2970	0
89	20240711	183700	65039360	2970	2970	2970	2970	0
90	20240711	183600	65039360	2970	2970	2970	2970	0
91	20240711	183500	65039360	2970	2970	2970	2970	0
92	20240711	183400	65039360	2970	2970	2970	2970	254
93	20240711	183300	65039360	2970	2970	2970	2970	0
94	20240711	183200	65039360	2970	2970	2970	2970	0
95	20240711	183100	65039360	2970	2970	2970	2970	0
96	20240711	183000	65039360	2970	2970	2970	2970	0
97	20240711	182900	65039360	2970	2970	2970	2970	0
98	20240711	182800	65039360	2970	2970	2970	2970	0
99	20240711	182700	65039360	2970	2970	2970	2970	0
100	20240711	182600	65039360	2970	2970	2970	2970	0
101	20240711	182500	65039360	2970	2970	2970	2970	0
102	20240711	182400	65039360	2970	2970	2970	2970	0
103	20240711	182300	65039360	2970	2970	2970	2970	0
104	20240711	182200	65039360	2970	2970	2970	2970	0
105	20240711	182100	65039360	2970	2970	2970	2970	0
106	20240711	182000	65039360	2970	2970	2970	2970	0
107	20240711	181900	65039360	2970	2970	2970	2970	0
108	20240711	181800	65039360	2970	2970	2970	2970	0
109	20240711	181700	65039360	2970	2970	2970	2970	0
110	20240711	181600	65039360	2970	2970	2970	2970	0
111	20240711	181500	65039360	2970	2970	2970	2970	0
112	20240711	181400	65039360	2970	2970	2970	2970	0
113	20240711	181300	65039360	2970	2970	2970	2970	0
114	20240711	181200	65039360	2970	2970	2970	2970	0
115	20240711	181100	65039360	2970	2970	2970	2970	0
116	20240711	181000	65039360	2970	2970	2970	2970	0
117	20240711	180900	65039360	2970	2970	2970	2970	0
118	20240711	180800	65039360	2970	2970	2970	2970	0
119	20240711	180700	65039360	2970	2970	2970	2970	0
120	20240711	180600	65039360	2970	2970	2970	2970	0
121	20240711	180500	65039360	2970	2970	2970	2970	0
122	20240711	180400	65039360	2970	2970	2970	2970	254
123	20240711	180300	65039360	2970	2970	2970	2970	0
124	20240711	180200	65039360	2970	2970	2970	2970	0
125	20240711	180100	65039360	2970	2970	2970	2970	0
126	20240711	180000	65039360	2970	2970	2970	2970	0
127	20240711	175900	65039360	2970	2970	2970	2970	0
128	20240711	175800	65039360	2970	2970	2970	2970	0
129	20240711	175700	65039360	2970	2970	2970	2970	0
130	20240711	175600	65039360	2970	2970	2970	2970	0
131	20240711	175500	65039360	2970	2970	2970	2970	0
132	20240711	175400	65039360	2970	2970	2970	2970	0
133	20240711	175300	65039360	2970	2970	2970	2970	0
134	20240711	175200	65039360	2970	2970	2970	2970	0
135	20240711	175100	65039360	2970	2970	2970	2970	0
136	20240711	175000	65039360	2970	2970	2970	2970	0
137	20240711	174900	65039360	2970	2970	2970	2970	0
138	20240711	174800	65039360	2970	2970	2970	2970	0
139	20240711	174700	65039360	2970	2970	2970	2970	0
140	20240711	174600	65039360	2970	2970	2970	2970	0
141	20240711	174500	65039360	2970	2970	2970	2970	0
142	20240711	174400	65039360	2970	2970	2970	2970	0
143	20240711	174300	65039360	2970	2970	2970	2970	0
144	20240711	174200	65039360	2970	2970	2970	2970	0
145	20240711	174100	65039360	2970	2970	2970	2970	0
146	20240711	174000	65039360	2970	2970	2970	2970	0
147	20240711	173900	65039360	2970	2970	2970	2970	0
148	20240711	173800	65039360	2970	2970	2970	2970	0
149	20240711	173700	65039360	2970	2970	2970	2970	0
150	20240711	173600	65039360	2970	2970	2970	2970	0
151	20240711	173500	65039360	2970	2970	2970	2970	0
152	20240711	173400	65039360	2970	2970	2970	2970	254
153	20240711	173300	65039360	2970	2970	2970	2970	0
154	20240711	173200	65039360	2970	2970	2970	2970	0
155	20240711	173100	65039360	2970	2970	2970	2970	0
156	20240711	173000	65039360	2970	2970	2970	2970	0
157	20240711	172900	65039360	2970	2970	2970	2970	0
158	20240711	172800	65039360	2970	2970	2970	2970	0
159	20240711	172700	65039360	2970	2970	2970	2970	0
160	20240711	172600	65039360	2970	2970	2970	2970	0
161	20240711	172500	65039360	2970	2970	2970	2970	0
162	20240711	172400	65039360	2970	2970	2970	2970	0
163	20240711	172300	65039360	2970	2970	2970	2970	0
164	20240711	172200	65039360	2970	2970	2970	2970	0
165	20240711	172100	65039360	2970	2970	2970	2970	0
166	20240711	172000	65039360	2970	2970	2970	2970	0
167	20240711	171900	65039360	2970	2970	2970	2970	0
168	20240711	171800	65039360	2970	2970	2970	2970	0
169	20240711	171700	65039360	2970	2970	2970	2970	0
170	20240711	171600	65039360	2970	2970	2970	2970	0
171	20240711	171500	65039360	2970	2970	2970	2970	0
172	20240711	171400	65039360	2970	2970	2970	2970	0
173	20240711	171300	65039360	2970	2970	2970	2970	0
174	20240711	171200	65039360	2970	2970	2970	2970	0
175	20240711	171100	65039360	2970	2970	2970	2970	0
176	20240711	171000	65039360	2970	2970	2970	2970	0
177	20240711	170900	65039360	2970	2970	2970	2970	0
178	20240711	170800	65039360	2970	2970	2970	2970	0
179	20240711	170700	65039360	2970	2970	2970	2970	0
180	20240711	170600	65039360	2970	2970	2970	2970	0
181	20240711	170500	65039360	2970	2970	2970	2970	0
182	20240711	170400	65039360	2970	2970	2970	2970	254
183	20240711	170300	65039360	2970	2970	2970	2970	0
184	20240711	170200	65039360	2970	2970	2970	2970	0
185	20240711	170100	65039360	2970	2970	2970	2970	0
186	20240711	170000	65039360	2970	2970	2970	2970	0
187	20240711	165900	65039360	2970	2970	2970	2970	0
188	20240711	165800	65039360	2970	2970	2970	2970	0
189	20240711	165700	65039360	2970	2970	2970	2970	0
190	20240711	165600	65039360	2970	2970	2970	2970	0
191	20240711	165500	65039360	2970	2970	2970	2970	0
192	20240711	165400	65039360	2970	2970	2970	2970	0
193	20240711	165300	65039360	2970	2970	2970	2970	0
194	20240711	165200	65039360	2970	2970	2970	2970	0
195	20240711	165100	65039360	2970	2970	2970	2970	0
196	20240711	165000	65039360	2970	2970	2970	2970	0
197	20240711	164900	65039360	2970	2970	2970	2970	0
198	20240711	164800	65039360	2970	2970	2970	2970	0
199	20240711	164700	65039360	2970	2970	2970	2970	0
200	20240711	164600	65039360	2970	2970	2970	2970	0
201	20240711	164500	65039360	2970	2970	2970	2970	0
202	20240711	164400	65039360	2970	2970	2970	2970	0
203	20240711	164300	65039360	2970	2970	2970	2970	0
204	20240711	164200	65039360	2970	2970	2970	2970	0
205	20240711	164100	65039360	2970	2970	2970	2970	0
206	20240711	164000	65039360	2970	2970	2970	2970	0
207	20240711	163900	65039360	2970	2970	2970	2970	0
208	20240711	163800	65039360	2970	2970	2970	2970	0
209	20240711	163700	65039360	2970	2970	2970	2970	0
210	20240711	163600	65039360	2970	2970	2970	2970	0
211	20240711	163500	65039360	2970	2970	2970	2970	0
212	20240711	163400	65039360	2970	2970	2970	2970	254
213	20240711	163300	65039360	2970	2970	2970	2970	0
214	20240711	163200	65039360	2970	2970	2970	2970	0
215	20240711	163100	65039360	2970	2970	2970	2970	0
216	20240711	163000	65039360	2970	2970	2970	2970	0
217	20240711	162900	65039360	2970	2970	2970	2970	0
218	20240711	162800	65039360	2970	2970	2970	2970	0
219	20240711	162700	65039360	2970	2970	2970	2970	0
220	20240711	162600	65039360	2970	2970	2970	2970	0
221	20240711	162500	65039360	2970	2970	2970	2970	0
222	20240711	162400	65039360	2970	2970	2970	2970	0
223	20240711	162300	65039360	2970	2970	2970	2970	0
224	20240711	162200	65039360	2970	2970	2970	2970	0
225	20240711	162100	65039360	2970	2970	2970	2970	0
226	20240711	162000	65039360	2970	2970	2970	2970	0
227	20240711	161900	65039360	2970	2970	2970	2970	0
228	20240711	161800	65039360	2970	2970	2970	2970	0
229	20240711	161700	65039360	2970	2970	2970	2970	0
230	20240711	161600	65039360	2970	2970	2970	2970	0
231	20240711	161500	65039360	2970	2970	2970	2970	0
232	20240711	161400	65039360	2970	2970	2970	2970	0
233	20240711	161300	65039360	2970	2970	2970	2970	0
234	20240711	161200	65039360	2970	2970	2970	2970	0
235	20240711	161100	65039360	2970	2970	2970	2970	0
236	20240711	161000	65039360	2970	2970	2970	2970	0
237	20240711	160900	65039360	2970	2970	2970	2970	0
238	20240711	160800	65039360	2970	2970	2970	2970	0
239	20240711	160700	65039360	2970	2970	2970	2970	0
240	20240711	160600	65039360	2970	2970	2970	2970	0
241	20240711	160500	65039360	2970	2970	2970	2970	0
242	20240711	160400	65039360	2970	2970	2970	2970	254
243	20240711	160300	65039360	2970	2970	2970	2970	0
244	20240711	160200	65039360	2970	2970	2970	2970	0
245	20240711	160100	65039360	2970	2970	2970	2970	0
246	20240711	160000	65039360	2970	2970	2970	2970	0
247	20240711	155900	65039360	2970	2970	2970	2970	0
248	20240711	155800	65039360	2970	2970	2970	2970	0
249	20240711	155700	65039360	2970	2970	2970	2970	0
250	20240711	155600	65039360	2970	2970	2970	2970	0
251	20240711	155500	65039360	2970	2970	2970	2970	0
252	20240711	155400	65039360	2970	2970	2970	2970	0
253	20240711	155300	65039360	2970	2970	2970	2970	0
254	20240711	155200	65039360	2970	2970	2970	2970	0
255	20240711	155100	65039360	2970	2970	2970	2970	0
256	20240711	155000	65039360	2970	2970	2970	2970	0
257	20240711	154900	65039360	2970	2970	2970	2970	0
258	20240711	154800	65039360	2970	2970	2970	2970	0
259	20240711	154700	65039360	2970	2970	2970	2970	0
260	20240711	154600	65039360	2970	2970	2970	2970	0
261	20240711	154500	65039360	2970	2970	2970	2970	0
262	20240711	154400	65039360	2970	2970	2970	2970	0
263	20240711	154300	65039360	2970	2970	2970	2970	0
264	20240711	154200	65039360	2970	2970	2970	2970	0
265	20240711	154100	65039360	2970	2970	2970	2970	0
266	20240711	154000	65039360	2970	2970	2970	2970	0
267	20240711	153900	65039360	2970	2970	2970	2970	0
268	20240711	153800	65039360	2970	2970	2970	2970	0
269	20240711	153700	65039360	2970	2970	2970	2970	0
270	20240711	153600	65039360	2970	2970	2970	2970	0
271	20240711	153500	65039360	2970	2970	2970	2970	0
272	20240711	153400	65039360	2970	2970	2970	2970	254
273	20240711	153300	65039360	2970	2970	2970	2970	0
274	20240711	153200	65039360	2970	2970	2970	2970	0
275	20240711	153100	65039360	2970	2970	2970	2970	0
276	20240711	153000	65039360	2970	2970	2970	2970	254
277	20240711	152900	64284980	2970	2970	2970	2970	0
278	20240711	152800	64284980	2970	2970	2970	2970	0
279	20240711	152700	64284980	2970	2970	2970	2970	0
280	20240711	152600	64284980	2970	2970	2970	2970	0
281	20240711	152500	64284980	2970	2970	2970	2970	0
282	20240711	152400	64284980	2970	2970	2970	2970	0
283	20240711	152300	64284980	2970	2970	2970	2970	0
284	20240711	152200	64284980	2970	2970	2970	2970	0
285	20240711	152100	64284980	2970	2970	2970	2970	0
286	20240711	152000	64284980	2970	2970	2970	2970	0
287	20240711	151900	64284980	2970	2970	2970	2970	0
288	20240711	151800	64284980	2970	2970	2970	2970	0
289	20240711	151700	64284980	2970	2970	2970	2970	0
290	20240711	151600	64284980	2970	2970	2970	2970	0
291	20240711	151500	64284980	2970	2970	2970	2970	3
292	20240711	151400	64276070	2975	2975	2975	2975	0
293	20240711	151300	64276070	2975	2975	2975	2975	0
294	20240711	151200	64276070	2975	2975	2975	2975	1
295	20240711	151100	64273095	2950	2975	2975	2950	2
296	20240711	151000	64267170	2955	2955	2955	2955	18
297	20240711	150900	64213980	2955	2955	2955	2955	257
298	20240711	150800	63454545	2975	2975	2975	2975	1
299	20240711	150700	63451570	2955	2960	2960	2955	2000
300	20240711	150600	57532830	2975	2975	2975	2975	1
301	20240711	150500	57529855	2965	2965	2965	2965	20
302	20240711	150400	57470555	2960	2960	2960	2960	2
303	20240711	150300	57464635	2960	2965	2965	2960	1000
304	20240711	150200	54503990	2965	2965	2965	2965	0
305	20240711	150100	54503990	2965	2965	2965	2965	0
306	20240711	150000	54503990	2965	2965	2965	2965	0
307	20240711	145900	54503990	2965	2965	2965	2965	0
308	20240711	145800	54503990	2965	2965	2965	2965	0
309	20240711	145700	54503990	2965	2965	2965	2965	0
310	20240711	145600	54503990	2965	2965	2965	2965	20
311	20240711	145500	54444690	2975	2975	2975	2975	1
312	20240711	145400	54441715	2975	2975	2975	2975	20
313	20240711	145300	54382215	2965	2965	2965	2965	1
314	20240711	145200	54379250	2975	2975	2975	2975	0
315	20240711	145100	54379250	2975	2975	2975	2975	0
316	20240711	145000	54379250	2975	2970	2975	2970	22
317	20240711	144900	54313905	2975	2975	2975	2975	2
318	20240711	144800	54307955	2975	2975	2975	2975	0
319	20240711	144700	54307955	2975	2975	2975	2975	0
320	20240711	144600	54307955	2975	2975	2975	2975	0
321	20240711	144500	54307955	2975	2975	2975	2975	0
322	20240711	144400	54307955	2975	2980	2980	2975	43
323	20240711	144300	54179840	2980	2980	2980	2980	1
324	20240711	144200	54176860	2965	2965	2965	2965	0
325	20240711	144100	54176860	2965	2965	2965	2965	0
326	20240711	144000	54176860	2965	2965	2965	2965	0
327	20240711	143900	54176860	2965	2980	2980	2965	9
328	20240711	143800	54150085	2965	2980	2980	2965	23
329	20240711	143700	54081590	2975	2975	2975	2975	3
330	20240711	143600	54072665	2970	2970	2970	2970	0
331	20240711	143500	54072665	2970	2980	2980	2970	11
332	20240711	143400	54039895	2980	2980	2980	2980	0
333	20240711	143300	54039895	2980	2980	2980	2980	60
334	20240711	143200	53861095	2975	2975	2975	2975	1
335	20240711	143100	53858120	2980	2980	2980	2980	0
336	20240711	143000	53858120	2980	2980	2980	2980	0
337	20240711	142900	53858120	2980	2980	2980	2980	0
338	20240711	142800	53858120	2980	2980	2980	2980	0
339	20240711	142700	53858120	2980	2980	2980	2980	1
340	20240711	142600	53855140	2970	2970	2970	2970	0
341	20240711	142500	53855140	2970	2970	2970	2970	0
342	20240711	142400	53855140	2970	2970	2970	2970	0
343	20240711	142300	53855140	2970	2970	2970	2970	49
344	20240711	142200	53709610	2970	2970	2970	2970	0
345	20240711	142100	53709610	2970	2970	2970	2970	0
346	20240711	142000	53709610	2970	2970	2970	2970	0
347	20240711	141900	53709610	2970	2970	2970	2970	1
348	20240711	141800	53706640	2960	2970	2970	2960	2001
349	20240711	141700	47782730	2970	2970	2970	2970	0
350	20240711	141600	47782730	2970	2970	2970	2970	600
351	20240711	141500	46000730	2970	2970	2970	2970	200
352	20240711	141400	45406730	2970	2970	2970	2970	0
353	20240711	141300	45406730	2970	2970	2970	2970	0
354	20240711	141200	45406730	2970	2970	2970	2970	1
355	20240711	141100	45403760	2965	2965	2965	2965	0
356	20240711	141000	45403760	2965	2965	2965	2965	6
357	20240711	140900	45385970	2975	2975	2975	2975	0
358	20240711	140800	45385970	2975	2975	2975	2975	0
359	20240711	140700	45385970	2975	2975	2975	2975	0
360	20240711	140600	45385970	2975	2975	2975	2975	0
361	20240711	140500	45385970	2975	2975	2975	2975	0
362	20240711	140400	45385970	2975	2975	2975	2975	1
363	20240711	140300	45382995	2965	2965	2965	2965	0
364	20240711	140200	45382995	2965	2970	2970	2965	2034
365	20240711	140100	39345870	2975	2975	2975	2975	0
366	20240711	140000	39345870	2975	2975	2975	2975	104
367	20240711	135900	39036470	2970	2970	2970	2970	100
368	20240711	135800	38739470	2975	2975	2975	2975	0
369	20240711	135700	38739470	2975	2975	2975	2975	0
370	20240711	135600	38739470	2975	2975	2975	2975	6
371	20240711	135500	38721620	2975	2970	2975	2970	105
372	20240711	135400	38409745	2970	2970	2970	2970	200
373	20240711	135300	37815745	2975	2975	2975	2975	1
374	20240711	135200	37812770	2975	2975	2975	2975	1
375	20240711	135100	37809795	2975	2975	2975	2975	1
376	20240711	135000	37806820	2975	2975	2975	2975	0
377	20240711	134900	37806820	2975	2975	2975	2975	0
378	20240711	134800	37806820	2975	2975	2975	2975	1
379	20240711	134700	37803845	2975	2975	2975	2975	0
380	20240711	134600	37803845	2975	2975	2975	2975	0
381	20240711	134500	37803845	2975	2975	2975	2975	0
382	20240711	134400	37803845	2975	2975	2975	2975	0
383	20240711	134300	37803845	2975	2975	2975	2975	0
384	20240711	134200	37803845	2975	2975	2975	2975	1
385	20240711	134100	37800870	2975	2975	2975	2975	0
386	20240711	134000	37800870	2975	2975	2975	2975	0
387	20240711	133900	37800870	2975	2975	2975	2975	0
388	20240711	133800	37800870	2975	2975	2975	2975	0
389	20240711	133700	37800870	2975	2975	2975	2975	0
390	20240711	133600	37800870	2975	2975	2975	2975	0
391	20240711	133500	37800870	2975	2975	2975	2975	0
392	20240711	133400	37800870	2975	2975	2975	2975	15
393	20240711	133300	37756245	2975	2975	2975	2975	0
394	20240711	133200	37756245	2975	2975	2975	2975	1
395	20240711	133100	37753270	2975	2975	2975	2975	0
396	20240711	133000	37753270	2975	2975	2975	2975	2
397	20240711	132900	37747320	2980	2980	2980	2980	0
398	20240711	132800	37747320	2980	2980	2980	2980	0
399	20240711	132700	37747320	2980	2980	2980	2980	2
400	20240711	132600	37741360	2980	2980	2980	2980	0
401	20240711	132500	37741360	2980	2980	2980	2980	20
402	20240711	132400	37681760	2980	2980	2980	2975	22
403	20240711	132300	37616210	2980	2980	2980	2980	30
404	20240711	132200	37526810	2980	2980	2980	2980	32
405	20240711	132100	37431450	2980	2980	2980	2980	0
406	20240711	132000	37431450	2980	2980	2980	2980	0
407	20240711	131900	37431450	2980	2980	2980	2980	1
408	20240711	131800	37428470	2980	2980	2980	2980	0
409	20240711	131700	37428470	2980	2980	2980	2980	161
410	20240711	131600	36948690	2980	2980	2980	2980	9
411	20240711	131500	36921870	2985	2985	2985	2985	100
412	20240711	131400	36623370	2985	2980	2985	2980	131
413	20240711	131300	36232985	2985	2985	2985	2985	0
414	20240711	131200	36232985	2985	2985	2985	2985	0
415	20240711	131100	36232985	2985	2985	2985	2985	2
416	20240711	131000	36227015	2975	2975	2975	2975	0
417	20240711	130900	36227015	2975	2980	2980	2975	775
418	20240711	130800	33918635	2985	2985	2985	2985	0
419	20240711	130700	33918635	2985	2985	2985	2985	0
420	20240711	130600	33918635	2985	2985	2985	2985	0
421	20240711	130500	33918635	2985	2985	2985	2985	1
422	20240711	130400	33915650	2980	2980	2980	2980	0
423	20240711	130300	33915650	2980	2980	2980	2980	0
424	20240711	130200	33915650	2980	2980	2980	2980	0
425	20240711	130100	33915650	2980	2980	2980	2980	60
426	20240711	130000	33736850	2980	2980	2980	2980	0
427	20240711	125900	33736850	2980	2985	2985	2980	61
428	20240711	125800	33555065	2985	2985	2985	2985	0
429	20240711	125700	33555065	2985	2985	2985	2985	1
430	20240711	125600	33552080	2980	2980	2980	2980	0
431	20240711	125500	33552080	2980	2980	2980	2980	0
432	20240711	125400	33552080	2980	2980	2980	2980	0
433	20240711	125300	33552080	2980	2980	2980	2980	0
434	20240711	125200	33552080	2980	2980	2980	2980	0
435	20240711	125100	33552080	2980	2980	2980	2980	0
436	20240711	125000	33552080	2980	2980	2980	2980	0
437	20240711	124900	33552080	2980	2980	2980	2980	0
438	20240711	124800	33552080	2980	2980	2980	2980	1
439	20240711	124700	33549100	2980	2980	2980	2980	0
440	20240711	124600	33549100	2980	2985	2985	2980	94
441	20240711	124500	33268800	2985	2985	2985	2985	2
442	20240711	124400	33262830	2985	2985	2985	2985	10
443	20240711	124300	33232980	2985	2985	2985	2985	0
444	20240711	124200	33232980	2985	2985	2985	2985	0
445	20240711	124100	33232980	2985	2980	2985	2980	10
446	20240711	124000	33203155	2980	2985	2985	2980	22
447	20240711	123900	33137535	2985	2985	2985	2985	20
448	20240711	123800	33077835	2985	2985	2985	2985	0
449	20240711	123700	33077835	2985	2985	2985	2985	0
450	20240711	123600	33077835	2985	2985	2985	2985	1
451	20240711	123500	33074850	2985	2985	2985	2985	18
452	20240711	123400	33021120	2985	2985	2985	2985	0
453	20240711	123300	33021120	2985	2985	2985	2985	0
454	20240711	123200	33021120	2985	2985	2985	2985	5
455	20240711	123100	33006195	2985	2985	2985	2985	0
456	20240711	123000	33006195	2985	2985	2985	2985	0
457	20240711	122900	33006195	2985	2985	2985	2985	0
458	20240711	122800	33006195	2985	2985	2985	2985	1
459	20240711	122700	33003210	2985	2985	2985	2985	1
460	20240711	122600	33000225	2985	2985	2985	2985	0
461	20240711	122500	33000225	2985	2985	2985	2985	0
462	20240711	122400	33000225	2985	2985	2985	2985	0
463	20240711	122300	33000225	2985	2985	2985	2985	0
464	20240711	122200	33000225	2985	2985	2985	2985	0
465	20240711	122100	33000225	2985	2985	2985	2985	2
466	20240711	122000	32994255	2980	2980	2980	2980	0
467	20240711	121900	32994255	2980	2980	2980	2980	0
468	20240711	121800	32994255	2980	2980	2985	2980	21
469	20240711	121700	32931670	2980	2980	2980	2980	8
470	20240711	121600	32907830	2980	2980	2980	2980	0
471	20240711	121500	32907830	2980	2980	2980	2980	0
472	20240711	121400	32907830	2980	2980	2980	2980	2
473	20240711	121300	32901870	2980	2980	2980	2980	1
474	20240711	121200	32898890	2980	2980	2980	2980	0
475	20240711	121100	32898890	2980	2980	2980	2980	0
476	20240711	121000	32898890	2980	2980	2980	2980	0
477	20240711	120900	32898890	2980	2980	2980	2980	0
478	20240711	120800	32898890	2980	2980	2980	2980	0
479	20240711	120700	32898890	2980	2980	2980	2980	0
480	20240711	120600	32898890	2980	2980	2980	2980	0
481	20240711	120500	32898890	2980	2980	2980	2980	14
482	20240711	120400	32857170	2970	2970	2970	2970	0
483	20240711	120300	32857170	2970	2970	2970	2970	143
484	20240711	120200	32432460	2970	2970	2970	2970	218
485	20240711	120100	31785000	2960	2970	2970	2960	1490
486	20240711	120000	27367665	2980	2980	2980	2980	16
487	20240711	115900	27319985	2980	2980	2980	2980	3
488	20240711	115800	27311045	2970	2970	2970	2970	0
489	20240711	115700	27311045	2970	2970	2970	2970	0
490	20240711	115600	27311045	2970	2970	2970	2970	71
491	20240711	115500	27100175	2985	2985	2985	2985	0
492	20240711	115400	27100175	2985	2980	2985	2970	1644
493	20240711	115300	22207660	2985	2985	2985	2985	0
494	20240711	115200	22207660	2985	2985	2985	2985	0
495	20240711	115100	22207660	2985	2985	2985	2985	0
496	20240711	115000	22207660	2985	2985	2985	2985	2
497	20240711	114900	22201690	2985	2985	2985	2985	1
498	20240711	114800	22198705	2985	2985	2985	2985	0
499	20240711	114700	22198705	2985	2985	2985	2985	0
500	20240711	114600	22198705	2985	2985	2985	2985	0
501	20240711	114500	22198705	2985	2985	2985	2985	1
502	20240711	114400	22195720	2985	2985	2985	2985	1
503	20240711	114300	22192735	2985	3000	3000	2985	1242
504	20240711	114200	18483980	3000	3000	3000	3000	1
505	20240711	114100	18480980	3005	3005	3005	3005	0
506	20240711	114000	18480980	3005	3005	3005	3005	55
507	20240711	113900	18315705	3005	3005	3005	3005	0
508	20240711	113800	18315705	3005	3005	3005	3005	0
509	20240711	113700	18315705	3005	3005	3005	3005	0
510	20240711	113600	18315705	3005	3005	3005	3005	0
511	20240711	113500	18315705	3005	3005	3005	3005	0
512	20240711	113400	18315705	3005	3005	3005	3005	0
513	20240711	113300	18315705	3005	3005	3005	3005	0
514	20240711	113200	18315705	3005	3005	3005	3005	0
515	20240711	113100	18315705	3005	3005	3005	3005	7
516	20240711	113000	18294670	2995	2995	2995	2995	0
517	20240711	112900	18294670	2995	2995	2995	2995	0
518	20240711	112800	18294670	2995	2995	2995	2995	500
519	20240711	112700	16797170	2995	2995	2995	2995	515
520	20240711	112600	15254745	3000	3000	3000	3000	0
521	20240711	112500	15254745	3000	3000	3000	3000	0
522	20240711	112400	15254745	3000	3000	3000	3000	50
523	20240711	112300	15104745	3000	3000	3000	3000	0
524	20240711	112200	15104745	3000	3000	3000	3000	0
525	20240711	112100	15104745	3000	3000	3000	3000	0
526	20240711	112000	15104745	3000	3000	3000	3000	0
527	20240711	111900	15104745	3000	3000	3000	3000	0
528	20240711	111800	15104745	3000	3000	3000	3000	0
529	20240711	111700	15104745	3000	3000	3000	3000	0
530	20240711	111600	15104745	3000	3000	3000	3000	0
531	20240711	111500	15104745	3000	3000	3000	3000	0
532	20240711	111400	15104745	3000	3000	3000	3000	0
533	20240711	111300	15104745	3000	3000	3000	3000	0
534	20240711	111200	15104745	3000	3000	3000	3000	0
535	20240711	111100	15104745	3000	2995	3000	2995	237
536	20240711	111000	14393920	3000	3000	3000	3000	2
537	20240711	110900	14387920	3000	3000	3000	3000	0
538	20240711	110800	14387920	3000	3000	3000	3000	0
539	20240711	110700	14387920	3000	3000	3000	3000	0
540	20240711	110600	14387920	3000	3000	3000	3000	0
541	20240711	110500	14387920	3000	3000	3000	3000	495
542	20240711	110400	12902920	3000	3000	3000	3000	5
543	20240711	110300	12887920	3005	3005	3005	3005	1
544	20240711	110200	12884915	3015	3015	3015	3015	0
545	20240711	110100	12884915	3015	3015	3015	3015	0
546	20240711	110000	12884915	3015	3015	3015	3015	0
547	20240711	105900	12884915	3015	3015	3015	3015	0
548	20240711	105800	12884915	3015	3015	3015	3015	0
549	20240711	105700	12884915	3015	3015	3015	3015	0
550	20240711	105600	12884915	3015	3015	3015	3015	0
551	20240711	105500	12884915	3015	3015	3015	3015	0
552	20240711	105400	12884915	3015	3015	3015	3015	1
553	20240711	105300	12881900	3005	3005	3005	3005	21
554	20240711	105200	12818795	3005	3005	3005	3005	0
555	20240711	105100	12818795	3005	3005	3005	3005	0
556	20240711	105000	12818795	3005	3005	3005	3005	32
557	20240711	104900	12722635	3005	3005	3005	3005	10
558	20240711	104800	12692585	3005	3005	3005	3005	10
559	20240711	104700	12662535	3000	3000	3000	3000	5
560	20240711	104600	12647535	3000	3015	3015	3000	16
561	20240711	104500	12599445	3010	3010	3010	3010	3
562	20240711	104400	12590415	3005	3005	3005	3005	19
563	20240711	104300	12533320	3005	3010	3010	3005	8
564	20240711	104200	12509245	3015	3015	3015	3015	0
565	20240711	104100	12509245	3015	3015	3015	3015	0
566	20240711	104000	12509245	3015	3015	3015	3015	0
567	20240711	103900	12509245	3015	3015	3015	3015	0
568	20240711	103800	12509245	3015	3015	3015	3015	1
569	20240711	103700	12506230	3010	3010	3010	3010	0
570	20240711	103600	12506230	3010	3010	3010	3010	0
571	20240711	103500	12506230	3010	3010	3010	3010	104
572	20240711	103400	12193190	3010	3010	3010	3010	0
573	20240711	103300	12193190	3010	3010	3010	3010	0
574	20240711	103200	12193190	3010	3010	3010	3010	0
575	20240711	103100	12193190	3010	3010	3010	3010	38
576	20240711	103000	12078810	3010	3010	3010	3010	58
577	20240711	102900	11904230	3010	3010	3010	3010	1
578	20240711	102800	11901220	3010	3010	3010	3010	0
579	20240711	102700	11901220	3010	3010	3010	3010	0
580	20240711	102600	11901220	3010	3010	3010	3010	0
581	20240711	102500	11901220	3010	3010	3010	3010	0
582	20240711	102400	11901220	3010	3010	3010	3010	16
583	20240711	102300	11853060	3015	3015	3015	3015	0
584	20240711	102200	11853060	3015	3015	3015	3015	0
585	20240711	102100	11853060	3015	3015	3015	3015	0
586	20240711	102000	11853060	3015	3015	3015	3015	0
587	20240711	101900	11853060	3015	3015	3015	3015	0
588	20240711	101800	11853060	3015	3015	3015	3015	200
589	20240711	101700	11250060	3015	3015	3015	3015	0
590	20240711	101600	11250060	3015	3015	3015	3015	0
591	20240711	101500	11250060	3015	3015	3015	3015	0
592	20240711	101400	11250060	3015	3015	3015	3015	0
593	20240711	101300	11250060	3015	3015	3015	3015	0
594	20240711	101200	11250060	3015	3015	3015	3015	0
595	20240711	101100	11250060	3015	3015	3015	3015	50
596	20240711	101000	11099310	3015	3015	3015	3015	0
597	20240711	100900	11099310	3015	3015	3015	3015	0
598	20240711	100800	11099310	3015	3015	3015	3015	0
599	20240711	100700	11099310	3015	3015	3015	3015	0
600	20240711	100600	11099310	3015	3015	3015	3015	0
601	20240711	100500	11099310	3015	3015	3015	3015	0
602	20240711	100400	11099310	3015	3015	3015	3015	1
603	20240711	100300	11096295	3015	3015	3015	3015	0
604	20240711	100200	11096295	3015	3015	3015	3015	0
605	20240711	100100	11096295	3015	3010	3015	3010	645
606	20240711	100000	9152280	3005	3005	3005	3005	356
607	20240711	095900	8082500	3005	2995	3005	2995	135
608	20240711	095800	7678095	2995	2995	2995	2995	0
609	20240711	095700	7678095	2995	2995	2995	2995	1
610	20240711	095600	7675100	2990	2990	2990	2990	1
611	20240711	095500	7672110	2990	2990	2990	2990	0
612	20240711	095400	7672110	2990	2990	2990	2990	1
613	20240711	095300	7669120	2985	2985	2985	2985	55
614	20240711	095200	7504945	2985	2985	2985	2985	0
615	20240711	095100	7504945	2985	2985	2985	2985	0
616	20240711	095000	7504945	2985	2990	2990	2985	1020
617	20240711	094900	4460185	2985	2985	2985	2985	0
618	20240711	094800	4460185	2985	2990	2990	2985	200
619	20240711	094700	3862720	3005	3005	3005	3005	0
620	20240711	094600	3862720	3005	3005	3005	3005	0
621	20240711	094500	3862720	3005	3005	3005	3005	0
622	20240711	094400	3862720	3005	3005	3005	3005	0
623	20240711	094300	3862720	3005	3005	3005	3005	0
624	20240711	094200	3862720	3005	3005	3005	3005	0
625	20240711	094100	3862720	3005	3005	3005	3005	0
626	20240711	094000	3862720	3005	3005	3005	3005	1
627	20240711	093900	3859715	3000	3000	3000	3000	0
628	20240711	093800	3859715	3000	3000	3000	3000	0
629	20240711	093700	3859715	3000	3000	3000	3000	34
630	20240711	093600	3757715	3000	3000	3000	3000	1
631	20240711	093500	3754715	3000	3000	3000	3000	0
632	20240711	093400	3754715	3000	3000	3000	3000	0
633	20240711	093300	3754715	3000	3000	3000	3000	0
634	20240711	093200	3754715	3000	3000	3000	3000	0
635	20240711	093100	3754715	3000	3000	3000	3000	0
636	20240711	093000	3754715	3000	3000	3000	3000	0
637	20240711	092900	3754715	3000	3000	3000	3000	0
638	20240711	092800	3754715	3000	3000	3000	3000	0
639	20240711	092700	3754715	3000	3000	3000	3000	0
640	20240711	092600	3754715	3000	3000	3000	3000	5
641	20240711	092500	3739715	3000	3000	3000	3000	0
642	20240711	092400	3739715	3000	3000	3000	3000	0
643	20240711	092300	3739715	3000	3000	3000	3000	200
644	20240711	092200	3139715	2985	2985	2985	2985	20
645	20240711	092100	3080015	2985	3000	3000	2985	30
646	20240711	092000	2990360	2995	2995	2995	2995	0
647	20240711	091900	2990360	2995	2995	2995	2995	10
648	20240711	091800	2960410	3000	3000	3000	3000	0
649	20240711	091700	2960410	3000	3000	3010	3000	132
650	20240711	091600	2564400	3010	3000	3010	3000	6
651	20240711	091500	2546390	3000	3000	3000	3000	0
652	20240711	091400	2546390	3000	3000	3000	3000	0
653	20240711	091300	2546390	3000	3000	3000	3000	1
654	20240711	091200	2543390	3010	3010	3010	3010	0
655	20240711	091100	2543390	3010	3000	3010	2995	82
656	20240711	091000	2296765	3010	3010	3010	3010	0
657	20240711	090900	2296765	3010	3010	3010	3010	58
658	20240711	090800	2122185	3010	3010	3010	3010	0
659	20240711	090700	2122185	3010	3010	3010	3010	0
660	20240711	090600	2122185	3010	3010	3010	3010	0
661	20240711	090500	2122185	3010	3010	3010	3010	1
662	20240711	090400	2119175	2975	2990	2990	2975	205
663	20240711	090300	1506960	2990	2990	2990	2990	0
664	20240711	090200	1506960	2990	2990	2990	2990	0
665	20240711	090100	1506960	2990	2990	2990	2990	94
666	20240711	090000	1225900	2990	2990	2990	2990	410