KissMeData/100130/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	201400	153359705	2870	2870	2870	2870	4700
3	20240711	201300	153359705	2870	2870	2870	2870	0
4	20240711	201200	153359705	2870	2870	2870	2870	0
5	20240711	201100	153359705	2870	2870	2870	2870	0
6	20240711	201000	153359705	2870	2870	2870	2870	0
7	20240711	200900	153359705	2870	2870	2870	2870	0
8	20240711	200800	153359705	2870	2870	2870	2870	0
9	20240711	200700	153359705	2870	2870	2870	2870	0
10	20240711	200600	153359705	2870	2870	2870	2870	0
11	20240711	200500	153359705	2870	2870	2870	2870	0
12	20240711	200400	153359705	2870	2870	2870	2870	0
13	20240711	200300	153359705	2870	2870	2870	2870	0
14	20240711	200200	153359705	2870	2870	2870	2870	0
15	20240711	200100	153359705	2870	2870	2870	2870	0
16	20240711	200000	153359705	2870	2870	2870	2870	0
17	20240711	195900	153359705	2870	2870	2870	2870	0
18	20240711	195800	153359705	2870	2870	2870	2870	0
19	20240711	195700	153359705	2870	2870	2870	2870	0
20	20240711	195600	153359705	2870	2870	2870	2870	0
21	20240711	195500	153359705	2870	2870	2870	2870	0
22	20240711	195400	153359705	2870	2870	2870	2870	0
23	20240711	195300	153359705	2870	2870	2870	2870	0
24	20240711	195200	153359705	2870	2870	2870	2870	0
25	20240711	195100	153359705	2870	2870	2870	2870	0
26	20240711	195000	153359705	2870	2870	2870	2870	0
27	20240711	194900	153359705	2870	2870	2870	2870	0
28	20240711	194800	153359705	2870	2870	2870	2870	0
29	20240711	194700	153359705	2870	2870	2870	2870	0
30	20240711	194600	153359705	2870	2870	2870	2870	0
31	20240711	194500	153359705	2870	2870	2870	2870	0
32	20240711	194400	153359705	2870	2870	2870	2870	4700
33	20240711	194300	153359705	2870	2870	2870	2870	0
34	20240711	194200	153359705	2870	2870	2870	2870	0
35	20240711	194100	153359705	2870	2870	2870	2870	0
36	20240711	194000	153359705	2870	2870	2870	2870	0
37	20240711	193900	153359705	2870	2870	2870	2870	0
38	20240711	193800	153359705	2870	2870	2870	2870	0
39	20240711	193700	153359705	2870	2870	2870	2870	0
40	20240711	193600	153359705	2870	2870	2870	2870	0
41	20240711	193500	153359705	2870	2870	2870	2870	0
42	20240711	193400	153359705	2870	2870	2870	2870	0
43	20240711	193300	153359705	2870	2870	2870	2870	0
44	20240711	193200	153359705	2870	2870	2870	2870	0
45	20240711	193100	153359705	2870	2870	2870	2870	0
46	20240711	193000	153359705	2870	2870	2870	2870	0
47	20240711	192900	153359705	2870	2870	2870	2870	0
48	20240711	192800	153359705	2870	2870	2870	2870	0
49	20240711	192700	153359705	2870	2870	2870	2870	0
50	20240711	192600	153359705	2870	2870	2870	2870	0
51	20240711	192500	153359705	2870	2870	2870	2870	0
52	20240711	192400	153359705	2870	2870	2870	2870	0
53	20240711	192300	153359705	2870	2870	2870	2870	0
54	20240711	192200	153359705	2870	2870	2870	2870	0
55	20240711	192100	153359705	2870	2870	2870	2870	0
56	20240711	192000	153359705	2870	2870	2870	2870	0
57	20240711	191900	153359705	2870	2870	2870	2870	0
58	20240711	191800	153359705	2870	2870	2870	2870	0
59	20240711	191700	153359705	2870	2870	2870	2870	0
60	20240711	191600	153359705	2870	2870	2870	2870	0
61	20240711	191500	153359705	2870	2870	2870	2870	0
62	20240711	191400	153359705	2870	2870	2870	2870	4700
63	20240711	191300	153359705	2870	2870	2870	2870	0
64	20240711	191200	153359705	2870	2870	2870	2870	0
65	20240711	191100	153359705	2870	2870	2870	2870	0
66	20240711	191000	153359705	2870	2870	2870	2870	0
67	20240711	190900	153359705	2870	2870	2870	2870	0
68	20240711	190800	153359705	2870	2870	2870	2870	0
69	20240711	190700	153359705	2870	2870	2870	2870	0
70	20240711	190600	153359705	2870	2870	2870	2870	0
71	20240711	190500	153359705	2870	2870	2870	2870	0
72	20240711	190400	153359705	2870	2870	2870	2870	0
73	20240711	190300	153359705	2870	2870	2870	2870	0
74	20240711	190200	153359705	2870	2870	2870	2870	0
75	20240711	190100	153359705	2870	2870	2870	2870	0
76	20240711	190000	153359705	2870	2870	2870	2870	0
77	20240711	185900	153359705	2870	2870	2870	2870	0
78	20240711	185800	153359705	2870	2870	2870	2870	0
79	20240711	185700	153359705	2870	2870	2870	2870	0
80	20240711	185600	153359705	2870	2870	2870	2870	0
81	20240711	185500	153359705	2870	2870	2870	2870	0
82	20240711	185400	153359705	2870	2870	2870	2870	0
83	20240711	185300	153359705	2870	2870	2870	2870	0
84	20240711	185200	153359705	2870	2870	2870	2870	0
85	20240711	185100	153359705	2870	2870	2870	2870	0
86	20240711	185000	153359705	2870	2870	2870	2870	0
87	20240711	184900	153359705	2870	2870	2870	2870	0
88	20240711	184800	153359705	2870	2870	2870	2870	0
89	20240711	184700	153359705	2870	2870	2870	2870	0
90	20240711	184600	153359705	2870	2870	2870	2870	0
91	20240711	184500	153359705	2870	2870	2870	2870	0
92	20240711	184400	153359705	2870	2870	2870	2870	4700
93	20240711	184300	153359705	2870	2870	2870	2870	0
94	20240711	184200	153359705	2870	2870	2870	2870	0
95	20240711	184100	153359705	2870	2870	2870	2870	0
96	20240711	184000	153359705	2870	2870	2870	2870	0
97	20240711	183900	153359705	2870	2870	2870	2870	0
98	20240711	183800	153359705	2870	2870	2870	2870	0
99	20240711	183700	153359705	2870	2870	2870	2870	0
100	20240711	183600	153359705	2870	2870	2870	2870	0
101	20240711	183500	153359705	2870	2870	2870	2870	0
102	20240711	183400	153359705	2870	2870	2870	2870	0
103	20240711	183300	153359705	2870	2870	2870	2870	0
104	20240711	183200	153359705	2870	2870	2870	2870	0
105	20240711	183100	153359705	2870	2870	2870	2870	0
106	20240711	183000	153359705	2870	2870	2870	2870	0
107	20240711	182900	153359705	2870	2870	2870	2870	0
108	20240711	182800	153359705	2870	2870	2870	2870	0
109	20240711	182700	153359705	2870	2870	2870	2870	0
110	20240711	182600	153359705	2870	2870	2870	2870	0
111	20240711	182500	153359705	2870	2870	2870	2870	0
112	20240711	182400	153359705	2870	2870	2870	2870	0
113	20240711	182300	153359705	2870	2870	2870	2870	0
114	20240711	182200	153359705	2870	2870	2870	2870	0
115	20240711	182100	153359705	2870	2870	2870	2870	0
116	20240711	182000	153359705	2870	2870	2870	2870	0
117	20240711	181900	153359705	2870	2870	2870	2870	0
118	20240711	181800	153359705	2870	2870	2870	2870	0
119	20240711	181700	153359705	2870	2870	2870	2870	0
120	20240711	181600	153359705	2870	2870	2870	2870	0
121	20240711	181500	153359705	2870	2870	2870	2870	0
122	20240711	181400	153359705	2870	2870	2870	2870	4700
123	20240711	181300	153359705	2870	2870	2870	2870	0
124	20240711	181200	153359705	2870	2870	2870	2870	0
125	20240711	181100	153359705	2870	2870	2870	2870	0
126	20240711	181000	153359705	2870	2870	2870	2870	0
127	20240711	180900	153359705	2870	2870	2870	2870	0
128	20240711	180800	153359705	2870	2870	2870	2870	0
129	20240711	180700	153359705	2870	2870	2870	2870	0
130	20240711	180600	153359705	2870	2870	2870	2870	0
131	20240711	180500	153359705	2870	2870	2870	2870	0
132	20240711	180400	153359705	2870	2870	2870	2870	0
133	20240711	180300	153359705	2870	2870	2870	2870	0
134	20240711	180200	153359705	2870	2870	2870	2870	0
135	20240711	180100	153359705	2870	2870	2870	2870	0
136	20240711	180000	153359705	2870	2870	2870	2870	0
137	20240711	175900	153359705	2870	2870	2870	2870	0
138	20240711	175800	153359705	2870	2870	2870	2870	0
139	20240711	175700	153359705	2870	2870	2870	2870	0
140	20240711	175600	153359705	2870	2870	2870	2870	0
141	20240711	175500	153359705	2870	2870	2870	2870	0
142	20240711	175400	153359705	2870	2870	2870	2870	0
143	20240711	175300	153359705	2870	2870	2870	2870	0
144	20240711	175200	153359705	2870	2870	2870	2870	0
145	20240711	175100	153359705	2870	2870	2870	2870	0
146	20240711	175000	153359705	2870	2870	2870	2870	0
147	20240711	174900	153359705	2870	2870	2870	2870	0
148	20240711	174800	153359705	2870	2870	2870	2870	0
149	20240711	174700	153359705	2870	2870	2870	2870	0
150	20240711	174600	153359705	2870	2870	2870	2870	0
151	20240711	174500	153359705	2870	2870	2870	2870	0
152	20240711	174400	153359705	2870	2870	2870	2870	4700
153	20240711	174300	153359705	2870	2870	2870	2870	0
154	20240711	174200	153359705	2870	2870	2870	2870	0
155	20240711	174100	153359705	2870	2870	2870	2870	0
156	20240711	174000	153359705	2870	2870	2870	2870	0
157	20240711	173900	153359705	2870	2870	2870	2870	0
158	20240711	173800	153359705	2870	2870	2870	2870	0
159	20240711	173700	153359705	2870	2870	2870	2870	0
160	20240711	173600	153359705	2870	2870	2870	2870	0
161	20240711	173500	153359705	2870	2870	2870	2870	0
162	20240711	173400	153359705	2870	2870	2870	2870	0
163	20240711	173300	153359705	2870	2870	2870	2870	0
164	20240711	173200	153359705	2870	2870	2870	2870	0
165	20240711	173100	153359705	2870	2870	2870	2870	0
166	20240711	173000	153359705	2870	2870	2870	2870	0
167	20240711	172900	153359705	2870	2870	2870	2870	0
168	20240711	172800	153359705	2870	2870	2870	2870	0
169	20240711	172700	153359705	2870	2870	2870	2870	0
170	20240711	172600	153359705	2870	2870	2870	2870	0
171	20240711	172500	153359705	2870	2870	2870	2870	0
172	20240711	172400	153359705	2870	2870	2870	2870	0
173	20240711	172300	153359705	2870	2870	2870	2870	0
174	20240711	172200	153359705	2870	2870	2870	2870	0
175	20240711	172100	153359705	2870	2870	2870	2870	0
176	20240711	172000	153359705	2870	2870	2870	2870	0
177	20240711	171900	153359705	2870	2870	2870	2870	0
178	20240711	171800	153359705	2870	2870	2870	2870	0
179	20240711	171700	153359705	2870	2870	2870	2870	0
180	20240711	171600	153359705	2870	2870	2870	2870	0
181	20240711	171500	153359705	2870	2870	2870	2870	0
182	20240711	171400	153359705	2870	2870	2870	2870	4700
183	20240711	171300	153359705	2870	2870	2870	2870	0
184	20240711	171200	153359705	2870	2870	2870	2870	0
185	20240711	171100	153359705	2870	2870	2870	2870	0
186	20240711	171000	153359705	2870	2870	2870	2870	0
187	20240711	170900	153359705	2870	2870	2870	2870	0
188	20240711	170800	153359705	2870	2870	2870	2870	0
189	20240711	170700	153359705	2870	2870	2870	2870	0
190	20240711	170600	153359705	2870	2870	2870	2870	0
191	20240711	170500	153359705	2870	2870	2870	2870	0
192	20240711	170400	153359705	2870	2870	2870	2870	0
193	20240711	170300	153359705	2870	2870	2870	2870	0
194	20240711	170200	153359705	2870	2870	2870	2870	0
195	20240711	170100	153359705	2870	2870	2870	2870	0
196	20240711	170000	153359705	2870	2870	2870	2870	0
197	20240711	165900	153359705	2870	2870	2870	2870	0
198	20240711	165800	153359705	2870	2870	2870	2870	0
199	20240711	165700	153359705	2870	2870	2870	2870	0
200	20240711	165600	153359705	2870	2870	2870	2870	0
201	20240711	165500	153359705	2870	2870	2870	2870	0
202	20240711	165400	153359705	2870	2870	2870	2870	0
203	20240711	165300	153359705	2870	2870	2870	2870	0
204	20240711	165200	153359705	2870	2870	2870	2870	0
205	20240711	165100	153359705	2870	2870	2870	2870	0
206	20240711	165000	153359705	2870	2870	2870	2870	0
207	20240711	164900	153359705	2870	2870	2870	2870	0
208	20240711	164800	153359705	2870	2870	2870	2870	0
209	20240711	164700	153359705	2870	2870	2870	2870	0
210	20240711	164600	153359705	2870	2870	2870	2870	0
211	20240711	164500	153359705	2870	2870	2870	2870	0
212	20240711	164400	153359705	2870	2870	2870	2870	4700
213	20240711	164300	153359705	2870	2870	2870	2870	0
214	20240711	164200	153359705	2870	2870	2870	2870	0
215	20240711	164100	153359705	2870	2870	2870	2870	0
216	20240711	164000	153359705	2870	2870	2870	2870	0
217	20240711	163900	153359705	2870	2870	2870	2870	0
218	20240711	163800	153359705	2870	2870	2870	2870	0
219	20240711	163700	153359705	2870	2870	2870	2870	0
220	20240711	163600	153359705	2870	2870	2870	2870	0
221	20240711	163500	153359705	2870	2870	2870	2870	0
222	20240711	163400	153359705	2870	2870	2870	2870	0
223	20240711	163300	153359705	2870	2870	2870	2870	0
224	20240711	163200	153359705	2870	2870	2870	2870	0
225	20240711	163100	153359705	2870	2870	2870	2870	0
226	20240711	163000	153359705	2870	2870	2870	2870	0
227	20240711	162900	153359705	2870	2870	2870	2870	0
228	20240711	162800	153359705	2870	2870	2870	2870	0
229	20240711	162700	153359705	2870	2870	2870	2870	0
230	20240711	162600	153359705	2870	2870	2870	2870	0
231	20240711	162500	153359705	2870	2870	2870	2870	0
232	20240711	162400	153359705	2870	2870	2870	2870	0
233	20240711	162300	153359705	2870	2870	2870	2870	0
234	20240711	162200	153359705	2870	2870	2870	2870	0
235	20240711	162100	153359705	2870	2870	2870	2870	0
236	20240711	162000	153359705	2870	2870	2870	2870	0
237	20240711	161900	153359705	2870	2870	2870	2870	0
238	20240711	161800	153359705	2870	2870	2870	2870	0
239	20240711	161700	153359705	2870	2870	2870	2870	0
240	20240711	161600	153359705	2870	2870	2870	2870	0
241	20240711	161500	153359705	2870	2870	2870	2870	0
242	20240711	161400	153359705	2870	2870	2870	2870	4700
243	20240711	161300	153359705	2870	2870	2870	2870	0
244	20240711	161200	153359705	2870	2870	2870	2870	0
245	20240711	161100	153359705	2870	2870	2870	2870	0
246	20240711	161000	153359705	2870	2870	2870	2870	0
247	20240711	160900	153359705	2870	2870	2870	2870	0
248	20240711	160800	153359705	2870	2870	2870	2870	0
249	20240711	160700	153359705	2870	2870	2870	2870	0
250	20240711	160600	153359705	2870	2870	2870	2870	0
251	20240711	160500	153359705	2870	2870	2870	2870	0
252	20240711	160400	153359705	2870	2870	2870	2870	0
253	20240711	160300	153359705	2870	2870	2870	2870	0
254	20240711	160200	153359705	2870	2870	2870	2870	0
255	20240711	160100	153359705	2870	2870	2870	2870	0
256	20240711	160000	153359705	2870	2870	2870	2870	0
257	20240711	155900	153359705	2870	2870	2870	2870	0
258	20240711	155800	153359705	2870	2870	2870	2870	0
259	20240711	155700	153359705	2870	2870	2870	2870	0
260	20240711	155600	153359705	2870	2870	2870	2870	0
261	20240711	155500	153359705	2870	2870	2870	2870	0
262	20240711	155400	153359705	2870	2870	2870	2870	0
263	20240711	155300	153359705	2870	2870	2870	2870	0
264	20240711	155200	153359705	2870	2870	2870	2870	0
265	20240711	155100	153359705	2870	2870	2870	2870	0
266	20240711	155000	153359705	2870	2870	2870	2870	0
267	20240711	154900	153359705	2870	2870	2870	2870	0
268	20240711	154800	153359705	2870	2870	2870	2870	0
269	20240711	154700	153359705	2870	2870	2870	2870	0
270	20240711	154600	153359705	2870	2870	2870	2870	0
271	20240711	154500	153359705	2870	2870	2870	2870	0
272	20240711	154400	153359705	2870	2870	2870	2870	4700
273	20240711	154300	153359705	2870	2870	2870	2870	0
274	20240711	154200	153359705	2870	2870	2870	2870	0
275	20240711	154100	153359705	2870	2870	2870	2870	0
276	20240711	154000	153359705	2870	2870	2870	2870	0
277	20240711	153900	153359705	2870	2870	2870	2870	0
278	20240711	153800	153359705	2870	2870	2870	2870	0
279	20240711	153700	153359705	2870	2870	2870	2870	0
280	20240711	153600	153359705	2870	2870	2870	2870	0
281	20240711	153500	153359705	2870	2870	2870	2870	0
282	20240711	153400	153359705	2870	2870	2870	2870	0
283	20240711	153300	153359705	2870	2870	2870	2870	0
284	20240711	153200	153359705	2870	2870	2870	2870	0
285	20240711	153100	153359705	2870	2870	2870	2870	0
286	20240711	153000	153359705	2870	2870	2870	2870	4700
287	20240711	152900	139870705	2865	2865	2865	2865	0
288	20240711	152800	139870705	2865	2865	2865	2865	0
289	20240711	152700	139870705	2865	2865	2865	2865	0
290	20240711	152600	139870705	2865	2865	2865	2865	0
291	20240711	152500	139870705	2865	2865	2865	2865	0
292	20240711	152400	139870705	2865	2865	2865	2865	0
293	20240711	152300	139870705	2865	2865	2865	2865	0
294	20240711	152200	139870705	2865	2865	2865	2865	0
295	20240711	152100	139870705	2865	2865	2865	2865	0
296	20240711	152000	139870705	2865	2865	2865	2865	0
297	20240711	151900	139870705	2865	2865	2865	2865	609
298	20240711	151800	138125920	2865	2865	2865	2865	355
299	20240711	151700	137108845	2865	2865	2865	2865	10
300	20240711	151600	137080195	2865	2865	2865	2860	164
301	20240711	151500	136610500	2865	2860	2865	2860	146
302	20240711	151400	136192880	2865	2865	2865	2865	1
303	20240711	151300	136190015	2865	2865	2865	2865	1
304	20240711	151200	136187150	2865	2865	2865	2865	121
305	20240711	151100	135840485	2865	2865	2865	2865	1033
306	20240711	151000	132880940	2865	2865	2865	2865	10
307	20240711	150900	132852290	2860	2865	2865	2860	24
308	20240711	150800	132783580	2865	2865	2865	2865	69
309	20240711	150700	132585895	2865	2865	2865	2865	1
310	20240711	150600	132583030	2860	2860	2860	2860	1925
311	20240711	150500	127077530	2860	2860	2860	2860	6
312	20240711	150400	127060370	2860	2860	2860	2860	45
313	20240711	150300	126931670	2860	2860	2860	2860	17
314	20240711	150200	126883050	2860	2860	2860	2860	0
315	20240711	150100	126883050	2860	2860	2860	2860	0
316	20240711	150000	126883050	2860	2860	2860	2860	500
317	20240711	145900	125453050	2855	2855	2855	2855	0
318	20240711	145800	125453050	2855	2855	2855	2855	0
319	20240711	145700	125453050	2855	2855	2855	2855	0
320	20240711	145600	125453050	2855	2855	2855	2855	219
321	20240711	145500	124827805	2855	2855	2855	2855	1203
322	20240711	145400	121393240	2855	2855	2855	2855	0
323	20240711	145300	121393240	2855	2855	2855	2855	22
324	20240711	145200	121330430	2855	2855	2855	2855	18
325	20240711	145100	121279040	2850	2850	2850	2850	15
326	20240711	145000	121236290	2850	2850	2850	2850	0
327	20240711	144900	121236290	2850	2850	2850	2850	301
328	20240711	144800	120378440	2850	2850	2850	2850	153
329	20240711	144700	119942390	2850	2850	2850	2850	0
330	20240711	144600	119942390	2850	2850	2850	2850	100
331	20240711	144500	119657390	2850	2850	2850	2850	108
332	20240711	144400	119349590	2850	2850	2850	2850	200
333	20240711	144300	118779590	2840	2840	2840	2840	0
334	20240711	144200	118779590	2840	2840	2840	2840	0
335	20240711	144100	118779590	2840	2840	2840	2840	353
336	20240711	144000	117777070	2840	2840	2840	2840	20
337	20240711	143900	117720270	2840	2840	2840	2840	110
338	20240711	143800	117407870	2840	2850	2850	2840	9517
339	20240711	143700	90350945	2850	2850	2850	2850	171
340	20240711	143600	89863595	2855	2855	2855	2855	3
341	20240711	143500	89855030	2855	2855	2855	2855	0
342	20240711	143400	89855030	2855	2855	2855	2855	5
343	20240711	143300	89840755	2855	2855	2855	2855	0
344	20240711	143200	89840755	2855	2855	2855	2855	0
345	20240711	143100	89840755	2855	2855	2855	2855	0
346	20240711	143000	89840755	2855	2855	2855	2855	17
347	20240711	142900	89792220	2855	2855	2855	2855	0
348	20240711	142800	89792220	2855	2855	2855	2855	0
349	20240711	142700	89792220	2855	2855	2855	2855	20
350	20240711	142600	89735120	2855	2855	2855	2855	0
351	20240711	142500	89735120	2855	2855	2855	2855	0
352	20240711	142400	89735120	2855	2855	2855	2855	0
353	20240711	142300	89735120	2855	2855	2855	2855	0
354	20240711	142200	89735120	2855	2855	2855	2855	0
355	20240711	142100	89735120	2855	2855	2855	2855	0
356	20240711	142000	89735120	2855	2855	2855	2855	0
357	20240711	141900	89735120	2855	2855	2855	2855	17
358	20240711	141800	89686585	2850	2850	2850	2850	0
359	20240711	141700	89686585	2850	2850	2850	2850	0
360	20240711	141600	89686585	2850	2850	2850	2850	0
361	20240711	141500	89686585	2850	2850	2850	2850	200
362	20240711	141400	89116585	2850	2850	2850	2850	0
363	20240711	141300	89116585	2850	2850	2850	2850	0
364	20240711	141200	89116585	2850	2850	2850	2850	0
365	20240711	141100	89116585	2850	2850	2850	2850	0
366	20240711	141000	89116585	2850	2850	2850	2850	4
367	20240711	140900	89105185	2850	2850	2850	2850	0
368	20240711	140800	89105185	2850	2850	2850	2850	11
369	20240711	140700	89073835	2850	2850	2850	2850	0
370	20240711	140600	89073835	2850	2850	2850	2850	0
371	20240711	140500	89073835	2850	2850	2850	2850	0
372	20240711	140400	89073835	2850	2850	2850	2850	20
373	20240711	140300	89016835	2855	2855	2855	2855	4
374	20240711	140200	89005415	2855	2855	2855	2855	35
375	20240711	140100	88905490	2855	2855	2855	2855	11
376	20240711	140000	88874085	2855	2855	2855	2855	18
377	20240711	135900	88822695	2855	2855	2855	2855	0
378	20240711	135800	88822695	2855	2855	2855	2855	0
379	20240711	135700	88822695	2855	2855	2855	2855	0
380	20240711	135600	88822695	2855	2855	2855	2855	0
381	20240711	135500	88822695	2855	2855	2855	2855	0
382	20240711	135400	88822695	2855	2855	2855	2855	1
383	20240711	135300	88819840	2845	2845	2845	2845	0
384	20240711	135200	88819840	2845	2845	2845	2845	0
385	20240711	135100	88819840	2845	2845	2845	2845	0
386	20240711	135000	88819840	2845	2845	2845	2845	0
387	20240711	134900	88819840	2845	2845	2845	2845	0
388	20240711	134800	88819840	2845	2845	2845	2845	0
389	20240711	134700	88819840	2845	2845	2845	2845	0
390	20240711	134600	88819840	2845	2850	2850	2845	474
391	20240711	134500	87471255	2850	2850	2850	2850	200
392	20240711	134400	86901255	2855	2855	2855	2855	0
393	20240711	134300	86901255	2855	2855	2855	2855	0
394	20240711	134200	86901255	2855	2855	2855	2855	0
395	20240711	134100	86901255	2855	2855	2855	2855	0
396	20240711	134000	86901255	2855	2855	2855	2855	0
397	20240711	133900	86901255	2855	2855	2855	2855	0
398	20240711	133800	86901255	2855	2855	2855	2855	0
399	20240711	133700	86901255	2855	2855	2855	2855	4
400	20240711	133600	86889835	2855	2855	2855	2855	0
401	20240711	133500	86889835	2855	2855	2855	2855	0
402	20240711	133400	86889835	2855	2855	2855	2855	0
403	20240711	133300	86889835	2855	2855	2855	2855	0
404	20240711	133200	86889835	2855	2855	2855	2855	0
405	20240711	133100	86889835	2855	2855	2855	2855	0
406	20240711	133000	86889835	2855	2855	2855	2855	0
407	20240711	132900	86889835	2855	2855	2855	2855	0
408	20240711	132800	86889835	2855	2855	2855	2855	0
409	20240711	132700	86889835	2855	2855	2855	2855	14
410	20240711	132600	86849865	2855	2855	2855	2855	0
411	20240711	132500	86849865	2855	2855	2855	2855	0
412	20240711	132400	86849865	2855	2855	2855	2855	0
413	20240711	132300	86849865	2855	2855	2855	2855	0
414	20240711	132200	86849865	2855	2855	2855	2855	0
415	20240711	132100	86849865	2855	2855	2855	2855	0
416	20240711	132000	86849865	2855	2855	2855	2855	0
417	20240711	131900	86849865	2855	2855	2855	2855	0
418	20240711	131800	86849865	2855	2855	2855	2855	0
419	20240711	131700	86849865	2855	2855	2855	2855	0
420	20240711	131600	86849865	2855	2855	2855	2855	10
421	20240711	131500	86821315	2845	2850	2850	2845	4207
422	20240711	131400	74842270	2855	2855	2855	2855	0
423	20240711	131300	74842270	2855	2855	2855	2855	0
424	20240711	131200	74842270	2855	2855	2855	2855	0
425	20240711	131100	74842270	2855	2855	2855	2855	0
426	20240711	131000	74842270	2855	2855	2855	2855	10
427	20240711	130900	74813720	2855	2855	2855	2855	0
428	20240711	130800	74813720	2855	2855	2855	2855	45
429	20240711	130700	74685245	2855	2855	2855	2855	0
430	20240711	130600	74685245	2855	2855	2855	2855	10
431	20240711	130500	74656695	2850	2850	2850	2850	2
432	20240711	130400	74650995	2855	2855	2855	2855	10
433	20240711	130300	74622445	2855	2855	2855	2855	35
434	20240711	130200	74522520	2855	2855	2855	2855	1
435	20240711	130100	74519665	2855	2855	2855	2855	0
436	20240711	130000	74519665	2855	2855	2855	2855	57
437	20240711	125900	74356930	2855	2855	2855	2855	0
438	20240711	125800	74356930	2855	2855	2855	2855	100
439	20240711	125700	74071430	2850	2850	2850	2850	0
440	20240711	125600	74071430	2850	2850	2850	2850	130
441	20240711	125500	73700930	2850	2850	2850	2850	100
442	20240711	125400	73415930	2850	2850	2850	2850	0
443	20240711	125300	73415930	2850	2855	2855	2850	160
444	20240711	125200	72959325	2850	2850	2850	2850	0
445	20240711	125100	72959325	2850	2850	2850	2850	0
446	20240711	125000	72959325	2850	2850	2850	2850	0
447	20240711	124900	72959325	2850	2850	2850	2850	0
448	20240711	124800	72959325	2850	2850	2850	2850	100
449	20240711	124700	72674325	2850	2850	2850	2850	180
450	20240711	124600	72161325	2850	2855	2855	2850	100
451	20240711	124500	71876130	2850	2850	2850	2850	0
452	20240711	124400	71876130	2850	2850	2850	2850	100
453	20240711	124300	71591130	2860	2860	2860	2860	0
454	20240711	124200	71591130	2860	2860	2860	2860	0
455	20240711	124100	71591130	2860	2860	2860	2860	0
456	20240711	124000	71591130	2860	2860	2860	2860	60
457	20240711	123900	71419530	2855	2855	2855	2855	0
458	20240711	123800	71419530	2855	2855	2855	2855	0
459	20240711	123700	71419530	2855	2855	2855	2855	30
460	20240711	123600	71333880	2860	2860	2860	2860	10
461	20240711	123500	71305280	2845	2850	2850	2845	454
462	20240711	123400	70013400	2845	2845	2845	2845	280
463	20240711	123300	69216800	2850	2850	2850	2850	10
464	20240711	123200	69188300	2850	2850	2850	2850	10
465	20240711	123100	69159800	2850	2850	2850	2850	1518
466	20240711	123000	64833500	2850	2850	2850	2850	949
467	20240711	122900	62128850	2860	2860	2860	2860	0
468	20240711	122800	62128850	2860	2860	2860	2860	0
469	20240711	122700	62128850	2860	2860	2860	2860	10
470	20240711	122600	62100250	2860	2860	2860	2860	0
471	20240711	122500	62100250	2860	2860	2860	2860	0
472	20240711	122400	62100250	2860	2860	2860	2860	0
473	20240711	122300	62100250	2860	2860	2860	2860	1
474	20240711	122200	62097390	2860	2860	2860	2860	0
475	20240711	122100	62097390	2860	2860	2860	2860	0
476	20240711	122000	62097390	2860	2860	2860	2860	0
477	20240711	121900	62097390	2860	2860	2860	2860	0
478	20240711	121800	62097390	2860	2860	2860	2860	0
479	20240711	121700	62097390	2860	2860	2860	2860	69
480	20240711	121600	61900050	2860	2860	2860	2860	0
481	20240711	121500	61900050	2860	2860	2860	2860	0
482	20240711	121400	61900050	2860	2860	2860	2860	0
483	20240711	121300	61900050	2860	2860	2860	2860	5
484	20240711	121200	61885750	2860	2860	2860	2860	50
485	20240711	121100	61742750	2860	2860	2860	2860	10
486	20240711	121000	61714150	2850	2850	2850	2850	4
487	20240711	120900	61702750	2845	2845	2845	2845	0
488	20240711	120800	61702750	2845	2845	2845	2845	0
489	20240711	120700	61702750	2845	2845	2845	2845	0
490	20240711	120600	61702750	2845	2855	2855	2845	1000
491	20240711	120500	58853845	2860	2860	2860	2860	3
492	20240711	120400	58845265	2860	2860	2860	2860	5
493	20240711	120300	58830965	2860	2860	2860	2860	20
494	20240711	120200	58773765	2860	2860	2860	2860	0
495	20240711	120100	58773765	2860	2860	2860	2860	0
496	20240711	120000	58773765	2860	2860	2860	2860	0
497	20240711	115900	58773765	2860	2860	2860	2860	1
498	20240711	115800	58770905	2855	2855	2855	2855	41
499	20240711	115700	58653850	2855	2855	2855	2855	600
500	20240711	115600	56940850	2855	2855	2855	2855	70
501	20240711	115500	56741000	2850	2850	2850	2850	0
502	20240711	115400	56741000	2850	2850	2850	2850	0
503	20240711	115300	56741000	2850	2850	2850	2850	0
504	20240711	115200	56741000	2850	2850	2850	2850	12
505	20240711	115100	56706800	2855	2855	2855	2855	6
506	20240711	115000	56689670	2855	2855	2855	2855	0
507	20240711	114900	56689670	2855	2855	2855	2855	0
508	20240711	114800	56689670	2855	2855	2855	2855	0
509	20240711	114700	56689670	2855	2855	2855	2855	0
510	20240711	114600	56689670	2855	2855	2855	2855	0
511	20240711	114500	56689670	2855	2855	2855	2855	15
512	20240711	114400	56646845	2855	2855	2855	2855	0
513	20240711	114300	56646845	2855	2855	2855	2855	0
514	20240711	114200	56646845	2855	2855	2855	2855	0
515	20240711	114100	56646845	2855	2855	2855	2855	0
516	20240711	114000	56646845	2855	2855	2855	2855	0
517	20240711	113900	56646845	2855	2855	2855	2855	18
518	20240711	113800	56595455	2855	2855	2855	2855	0
519	20240711	113700	56595455	2855	2855	2855	2855	0
520	20240711	113600	56595455	2855	2855	2855	2855	0
521	20240711	113500	56595455	2855	2855	2855	2855	0
522	20240711	113400	56595455	2855	2855	2855	2855	50
523	20240711	113300	56452705	2850	2850	2850	2850	0
524	20240711	113200	56452705	2850	2850	2850	2850	0
525	20240711	113100	56452705	2850	2850	2850	2850	0
526	20240711	113000	56452705	2850	2850	2850	2850	0
527	20240711	112900	56452705	2850	2850	2850	2850	0
528	20240711	112800	56452705	2850	2850	2850	2850	0
529	20240711	112700	56452705	2850	2850	2850	2850	0
530	20240711	112600	56452705	2850	2850	2850	2850	0
531	20240711	112500	56452705	2850	2850	2850	2850	0
532	20240711	112400	56452705	2850	2850	2850	2850	0
533	20240711	112300	56452705	2850	2850	2850	2850	0
534	20240711	112200	56452705	2850	2850	2850	2850	0
535	20240711	112100	56452705	2850	2850	2850	2850	0
536	20240711	112000	56452705	2850	2850	2850	2850	0
537	20240711	111900	56452705	2850	2850	2850	2850	0
538	20240711	111800	56452705	2850	2850	2850	2850	0
539	20240711	111700	56452705	2850	2850	2850	2850	0
540	20240711	111600	56452705	2850	2850	2850	2850	0
541	20240711	111500	56452705	2850	2850	2850	2850	0
542	20240711	111400	56452705	2850	2850	2850	2850	0
543	20240711	111300	56452705	2850	2850	2850	2850	0
544	20240711	111200	56452705	2850	2850	2850	2850	26
545	20240711	111100	56378605	2850	2845	2850	2845	11
546	20240711	111000	56347260	2850	2850	2850	2850	0
547	20240711	110900	56347260	2850	2850	2850	2850	0
548	20240711	110800	56347260	2850	2850	2850	2850	30
549	20240711	110700	56261760	2850	2850	2850	2850	0
550	20240711	110600	56261760	2850	2850	2850	2850	0
551	20240711	110500	56261760	2850	2850	2850	2850	0
552	20240711	110400	56261760	2850	2850	2850	2850	0
553	20240711	110300	56261760	2850	2850	2850	2850	3
554	20240711	110200	56253210	2850	2850	2850	2850	80
555	20240711	110100	56025210	2845	2845	2845	2845	122
556	20240711	110000	55678120	2850	2850	2850	2850	173
557	20240711	105900	55185070	2850	2850	2850	2850	0
558	20240711	105800	55185070	2850	2850	2850	2850	0
559	20240711	105700	55185070	2850	2850	2850	2850	0
560	20240711	105600	55185070	2850	2850	2850	2850	150
561	20240711	105500	54757570	2850	2850	2850	2850	1
562	20240711	105400	54754720	2850	2850	2850	2850	0
563	20240711	105300	54754720	2850	2850	2850	2850	0
564	20240711	105200	54754720	2850	2850	2850	2850	0
565	20240711	105100	54754720	2850	2850	2850	2850	0
566	20240711	105000	54754720	2850	2850	2850	2850	75
567	20240711	104900	54540970	2845	2845	2845	2845	0
568	20240711	104800	54540970	2845	2845	2845	2845	0
569	20240711	104700	54540970	2845	2845	2845	2845	1
570	20240711	104600	54538125	2845	2845	2845	2845	0
571	20240711	104500	54538125	2845	2845	2845	2845	0
572	20240711	104400	54538125	2845	2845	2845	2845	1
573	20240711	104300	54535280	2845	2845	2845	2845	0
574	20240711	104200	54535280	2845	2850	2850	2845	627
575	20240711	104100	52751415	2845	2845	2845	2845	0
576	20240711	104000	52751415	2845	2845	2845	2845	0
577	20240711	103900	52751415	2845	2845	2845	2845	0
578	20240711	103800	52751415	2845	2850	2850	2845	2000
579	20240711	103700	47060585	2845	2845	2845	2845	0
580	20240711	103600	47060585	2845	2845	2845	2845	0
581	20240711	103500	47060585	2845	2845	2845	2845	0
582	20240711	103400	47060585	2845	2845	2845	2845	0
583	20240711	103300	47060585	2845	2845	2845	2845	0
584	20240711	103200	47060585	2845	2845	2845	2845	0
585	20240711	103100	47060585	2845	2845	2845	2845	0
586	20240711	103000	47060585	2845	2845	2845	2845	0
587	20240711	102900	47060585	2845	2845	2845	2845	0
588	20240711	102800	47060585	2845	2845	2845	2845	0
589	20240711	102700	47060585	2845	2845	2845	2845	0
590	20240711	102600	47060585	2845	2855	2855	2845	1982
591	20240711	102500	41413625	2855	2855	2855	2855	0
592	20240711	102400	41413625	2855	2855	2855	2855	19
593	20240711	102300	41359380	2855	2855	2855	2855	344
594	20240711	102200	40377260	2855	2855	2855	2855	0
595	20240711	102100	40377260	2855	2860	2860	2855	4478
596	20240711	102000	27590550	2865	2865	2865	2865	3
597	20240711	101900	27581955	2865	2865	2865	2865	0
598	20240711	101800	27581955	2865	2865	2865	2865	0
599	20240711	101700	27581955	2865	2865	2865	2865	0
600	20240711	101600	27581955	2865	2865	2865	2865	1
601	20240711	101500	27579090	2865	2865	2865	2865	0
602	20240711	101400	27579090	2865	2865	2865	2865	41
603	20240711	101300	27461625	2865	2865	2865	2865	0
604	20240711	101200	27461625	2865	2865	2865	2865	7
605	20240711	101100	27441570	2860	2860	2860	2860	150
606	20240711	101000	27012570	2860	2860	2860	2860	0
607	20240711	100900	27012570	2860	2860	2860	2860	200
608	20240711	100800	26440570	2865	2865	2865	2865	0
609	20240711	100700	26440570	2865	2865	2865	2865	18
610	20240711	100600	26389000	2865	2865	2865	2865	0
611	20240711	100500	26389000	2865	2865	2865	2865	0
612	20240711	100400	26389000	2865	2865	2865	2865	5
613	20240711	100300	26374675	2860	2860	2860	2860	0
614	20240711	100200	26374675	2860	2860	2860	2860	1
615	20240711	100100	26371815	2865	2865	2865	2865	5
616	20240711	100000	26357490	2865	2865	2865	2865	0
617	20240711	095900	26357490	2865	2865	2865	2865	0
618	20240711	095800	26357490	2865	2865	2865	2865	13
619	20240711	095700	26320245	2865	2865	2865	2865	3
620	20240711	095600	26311650	2865	2865	2865	2865	11
621	20240711	095500	26280135	2865	2865	2865	2865	110
622	20240711	095400	25964985	2865	2865	2865	2865	1
623	20240711	095300	25962120	2860	2860	2860	2855	1800
624	20240711	095200	20814135	2865	2865	2865	2865	0
625	20240711	095100	20814135	2865	2865	2865	2865	0
626	20240711	095000	20814135	2865	2865	2865	2865	2
627	20240711	094900	20808405	2860	2860	2860	2860	0
628	20240711	094800	20808405	2860	2860	2860	2860	0
629	20240711	094700	20808405	2860	2860	2860	2860	0
630	20240711	094600	20808405	2860	2860	2860	2860	332
631	20240711	094500	19858885	2865	2865	2865	2865	0
632	20240711	094400	19858885	2865	2865	2865	2865	0
633	20240711	094300	19858885	2865	2865	2865	2865	100
634	20240711	094200	19572385	2865	2865	2865	2865	0
635	20240711	094100	19572385	2865	2865	2865	2865	0
636	20240711	094000	19572385	2865	2865	2865	2860	1107
637	20240711	093900	16406305	2865	2865	2865	2865	17
638	20240711	093800	16357600	2865	2865	2865	2865	0
639	20240711	093700	16357600	2865	2865	2865	2865	10
640	20240711	093600	16328950	2865	2865	2865	2865	11
641	20240711	093500	16297435	2865	2865	2865	2865	5
642	20240711	093400	16283110	2865	2865	2865	2865	200
643	20240711	093300	15710110	2865	2865	2865	2865	300
644	20240711	093200	14850610	2865	2865	2865	2865	35
645	20240711	093100	14750335	2865	2865	2865	2865	2455
646	20240711	093000	7716760	2860	2860	2860	2860	0
647	20240711	092900	7716760	2860	2860	2860	2860	300
648	20240711	092800	6858760	2865	2865	2865	2865	10
649	20240711	092700	6830110	2865	2865	2865	2865	632
650	20240711	092600	5019430	2870	2870	2870	2870	0
651	20240711	092500	5019430	2870	2870	2870	2870	0
652	20240711	092400	5019430	2870	2870	2870	2870	0
653	20240711	092300	5019430	2870	2870	2870	2870	0
654	20240711	092200	5019430	2870	2870	2870	2870	0
655	20240711	092100	5019430	2870	2870	2870	2870	0
656	20240711	092000	5019430	2870	2870	2870	2870	1
657	20240711	091900	5016560	2865	2865	2865	2865	0
658	20240711	091800	5016560	2865	2865	2865	2865	0
659	20240711	091700	5016560	2865	2865	2865	2865	0
660	20240711	091600	5016560	2865	2865	2865	2865	0
661	20240711	091500	5016560	2865	2865	2865	2865	237
662	20240711	091400	4337555	2865	2865	2865	2865	0
663	20240711	091300	4337555	2865	2870	2870	2865	560
664	20240711	091200	2733150	2870	2875	2875	2870	471
665	20240711	091100	1381375	2870	2870	2870	2870	0
666	20240711	091000	1381375	2870	2870	2870	2870	0
667	20240711	090900	1381375	2870	2870	2870	2870	252
668	20240711	090800	658135	2870	2870	2870	2870	0
669	20240711	090700	658135	2870	2870	2870	2870	0
670	20240711	090600	658135	2870	2870	2870	2870	0
671	20240711	090500	658135	2870	2870	2870	2870	21
672	20240711	090400	597865	2870	2870	2870	2870	2
673	20240711	090300	592125	2870	2875	2875	2870	45
674	20240711	090200	462855	2880	2880	2880	2880	1
675	20240711	090100	459975	2870	2875	2875	2870	109
676	20240711	090000	146770	2875	2880	2880	2875	51