KissMeData/100700/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	201500	182555110	2715	2715	2715	2715	2119
3	20240705	201400	182555110	2715	2715	2715	2715	0
4	20240705	201300	182555110	2715	2715	2715	2715	0
5	20240705	201200	182555110	2715	2715	2715	2715	0
6	20240705	201100	182555110	2715	2715	2715	2715	0
7	20240705	201000	182555110	2715	2715	2715	2715	0
8	20240705	200900	182555110	2715	2715	2715	2715	0
9	20240705	200800	182555110	2715	2715	2715	2715	0
10	20240705	200700	182555110	2715	2715	2715	2715	0
11	20240705	200600	182555110	2715	2715	2715	2715	0
12	20240705	200500	182555110	2715	2715	2715	2715	0
13	20240705	200400	182555110	2715	2715	2715	2715	0
14	20240705	200300	182555110	2715	2715	2715	2715	0
15	20240705	200200	182555110	2715	2715	2715	2715	0
16	20240705	200100	182555110	2715	2715	2715	2715	0
17	20240705	200000	182555110	2715	2715	2715	2715	0
18	20240705	195900	182555110	2715	2715	2715	2715	0
19	20240705	195800	182555110	2715	2715	2715	2715	0
20	20240705	195700	182555110	2715	2715	2715	2715	0
21	20240705	195600	182555110	2715	2715	2715	2715	0
22	20240705	195500	182555110	2715	2715	2715	2715	0
23	20240705	195400	182555110	2715	2715	2715	2715	0
24	20240705	195300	182555110	2715	2715	2715	2715	0
25	20240705	195200	182555110	2715	2715	2715	2715	0
26	20240705	195100	182555110	2715	2715	2715	2715	0
27	20240705	195000	182555110	2715	2715	2715	2715	0
28	20240705	194900	182555110	2715	2715	2715	2715	0
29	20240705	194800	182555110	2715	2715	2715	2715	0
30	20240705	194700	182555110	2715	2715	2715	2715	0
31	20240705	194600	182555110	2715	2715	2715	2715	0
32	20240705	194500	182555110	2715	2715	2715	2715	2119
33	20240705	194400	182555110	2715	2715	2715	2715	0
34	20240705	194300	182555110	2715	2715	2715	2715	0
35	20240705	194200	182555110	2715	2715	2715	2715	0
36	20240705	194100	182555110	2715	2715	2715	2715	0
37	20240705	194000	182555110	2715	2715	2715	2715	0
38	20240705	193900	182555110	2715	2715	2715	2715	0
39	20240705	193800	182555110	2715	2715	2715	2715	0
40	20240705	193700	182555110	2715	2715	2715	2715	0
41	20240705	193600	182555110	2715	2715	2715	2715	0
42	20240705	193500	182555110	2715	2715	2715	2715	0
43	20240705	193400	182555110	2715	2715	2715	2715	0
44	20240705	193300	182555110	2715	2715	2715	2715	0
45	20240705	193200	182555110	2715	2715	2715	2715	0
46	20240705	193100	182555110	2715	2715	2715	2715	0
47	20240705	193000	182555110	2715	2715	2715	2715	0
48	20240705	192900	182555110	2715	2715	2715	2715	0
49	20240705	192800	182555110	2715	2715	2715	2715	0
50	20240705	192700	182555110	2715	2715	2715	2715	0
51	20240705	192600	182555110	2715	2715	2715	2715	0
52	20240705	192500	182555110	2715	2715	2715	2715	0
53	20240705	192400	182555110	2715	2715	2715	2715	0
54	20240705	192300	182555110	2715	2715	2715	2715	0
55	20240705	192200	182555110	2715	2715	2715	2715	0
56	20240705	192100	182555110	2715	2715	2715	2715	0
57	20240705	192000	182555110	2715	2715	2715	2715	0
58	20240705	191900	182555110	2715	2715	2715	2715	0
59	20240705	191800	182555110	2715	2715	2715	2715	0
60	20240705	191700	182555110	2715	2715	2715	2715	0
61	20240705	191600	182555110	2715	2715	2715	2715	0
62	20240705	191500	182555110	2715	2715	2715	2715	2119
63	20240705	191400	182555110	2715	2715	2715	2715	0
64	20240705	191300	182555110	2715	2715	2715	2715	0
65	20240705	191200	182555110	2715	2715	2715	2715	0
66	20240705	191100	182555110	2715	2715	2715	2715	0
67	20240705	191000	182555110	2715	2715	2715	2715	0
68	20240705	190900	182555110	2715	2715	2715	2715	0
69	20240705	190800	182555110	2715	2715	2715	2715	0
70	20240705	190700	182555110	2715	2715	2715	2715	0
71	20240705	190600	182555110	2715	2715	2715	2715	0
72	20240705	190500	182555110	2715	2715	2715	2715	0
73	20240705	190400	182555110	2715	2715	2715	2715	0
74	20240705	190300	182555110	2715	2715	2715	2715	0
75	20240705	190200	182555110	2715	2715	2715	2715	0
76	20240705	190100	182555110	2715	2715	2715	2715	0
77	20240705	190000	182555110	2715	2715	2715	2715	0
78	20240705	185900	182555110	2715	2715	2715	2715	0
79	20240705	185800	182555110	2715	2715	2715	2715	0
80	20240705	185700	182555110	2715	2715	2715	2715	0
81	20240705	185600	182555110	2715	2715	2715	2715	0
82	20240705	185500	182555110	2715	2715	2715	2715	0
83	20240705	185400	182555110	2715	2715	2715	2715	0
84	20240705	185300	182555110	2715	2715	2715	2715	0
85	20240705	185200	182555110	2715	2715	2715	2715	0
86	20240705	185100	182555110	2715	2715	2715	2715	0
87	20240705	185000	182555110	2715	2715	2715	2715	0
88	20240705	184900	182555110	2715	2715	2715	2715	0
89	20240705	184800	182555110	2715	2715	2715	2715	0
90	20240705	184700	182555110	2715	2715	2715	2715	0
91	20240705	184600	182555110	2715	2715	2715	2715	0
92	20240705	184500	182555110	2715	2715	2715	2715	2119
93	20240705	184400	182555110	2715	2715	2715	2715	0
94	20240705	184300	182555110	2715	2715	2715	2715	0
95	20240705	184200	182555110	2715	2715	2715	2715	0
96	20240705	184100	182555110	2715	2715	2715	2715	0
97	20240705	184000	182555110	2715	2715	2715	2715	0
98	20240705	183900	182555110	2715	2715	2715	2715	0
99	20240705	183800	182555110	2715	2715	2715	2715	0
100	20240705	183700	182555110	2715	2715	2715	2715	0
101	20240705	183600	182555110	2715	2715	2715	2715	0
102	20240705	183500	182555110	2715	2715	2715	2715	0
103	20240705	183400	182555110	2715	2715	2715	2715	0
104	20240705	183300	182555110	2715	2715	2715	2715	0
105	20240705	183200	182555110	2715	2715	2715	2715	0
106	20240705	183100	182555110	2715	2715	2715	2715	0
107	20240705	183000	182555110	2715	2715	2715	2715	0
108	20240705	182900	182555110	2715	2715	2715	2715	0
109	20240705	182800	182555110	2715	2715	2715	2715	0
110	20240705	182700	182555110	2715	2715	2715	2715	0
111	20240705	182600	182555110	2715	2715	2715	2715	0
112	20240705	182500	182555110	2715	2715	2715	2715	0
113	20240705	182400	182555110	2715	2715	2715	2715	0
114	20240705	182300	182555110	2715	2715	2715	2715	0
115	20240705	182200	182555110	2715	2715	2715	2715	0
116	20240705	182100	182555110	2715	2715	2715	2715	0
117	20240705	182000	182555110	2715	2715	2715	2715	0
118	20240705	181900	182555110	2715	2715	2715	2715	0
119	20240705	181800	182555110	2715	2715	2715	2715	0
120	20240705	181700	182555110	2715	2715	2715	2715	0
121	20240705	181600	182555110	2715	2715	2715	2715	0
122	20240705	181500	182555110	2715	2715	2715	2715	2119
123	20240705	181400	182555110	2715	2715	2715	2715	0
124	20240705	181300	182555110	2715	2715	2715	2715	0
125	20240705	181200	182555110	2715	2715	2715	2715	0
126	20240705	181100	182555110	2715	2715	2715	2715	0
127	20240705	181000	182555110	2715	2715	2715	2715	0
128	20240705	180900	182555110	2715	2715	2715	2715	0
129	20240705	180800	182555110	2715	2715	2715	2715	0
130	20240705	180700	182555110	2715	2715	2715	2715	0
131	20240705	180600	182555110	2715	2715	2715	2715	0
132	20240705	180500	182555110	2715	2715	2715	2715	0
133	20240705	180400	182555110	2715	2715	2715	2715	0
134	20240705	180300	182555110	2715	2715	2715	2715	0
135	20240705	180200	182555110	2715	2715	2715	2715	0
136	20240705	180100	182555110	2715	2715	2715	2715	0
137	20240705	180000	182555110	2715	2715	2715	2715	0
138	20240705	175900	182555110	2715	2715	2715	2715	0
139	20240705	175800	182555110	2715	2715	2715	2715	0
140	20240705	175700	182555110	2715	2715	2715	2715	0
141	20240705	175600	182555110	2715	2715	2715	2715	0
142	20240705	175500	182555110	2715	2715	2715	2715	0
143	20240705	175400	182555110	2715	2715	2715	2715	0
144	20240705	175300	182555110	2715	2715	2715	2715	0
145	20240705	175200	182555110	2715	2715	2715	2715	0
146	20240705	175100	182555110	2715	2715	2715	2715	0
147	20240705	175000	182555110	2715	2715	2715	2715	0
148	20240705	174900	182555110	2715	2715	2715	2715	0
149	20240705	174800	182555110	2715	2715	2715	2715	0
150	20240705	174700	182555110	2715	2715	2715	2715	0
151	20240705	174600	182555110	2715	2715	2715	2715	0
152	20240705	174500	182555110	2715	2715	2715	2715	2119
153	20240705	174400	182555110	2715	2715	2715	2715	0
154	20240705	174300	182555110	2715	2715	2715	2715	0
155	20240705	174200	182555110	2715	2715	2715	2715	0
156	20240705	174100	182555110	2715	2715	2715	2715	0
157	20240705	174000	182555110	2715	2715	2715	2715	0
158	20240705	173900	182555110	2715	2715	2715	2715	0
159	20240705	173800	182555110	2715	2715	2715	2715	0
160	20240705	173700	182555110	2715	2715	2715	2715	0
161	20240705	173600	182555110	2715	2715	2715	2715	0
162	20240705	173500	182555110	2715	2715	2715	2715	0
163	20240705	173400	182555110	2715	2715	2715	2715	0
164	20240705	173300	182555110	2715	2715	2715	2715	0
165	20240705	173200	182555110	2715	2715	2715	2715	0
166	20240705	173100	182555110	2715	2715	2715	2715	0
167	20240705	173000	182555110	2715	2715	2715	2715	0
168	20240705	172900	182555110	2715	2715	2715	2715	0
169	20240705	172800	182555110	2715	2715	2715	2715	0
170	20240705	172700	182555110	2715	2715	2715	2715	0
171	20240705	172600	182555110	2715	2715	2715	2715	0
172	20240705	172500	182555110	2715	2715	2715	2715	0
173	20240705	172400	182555110	2715	2715	2715	2715	0
174	20240705	172300	182555110	2715	2715	2715	2715	0
175	20240705	172200	182555110	2715	2715	2715	2715	0
176	20240705	172100	182555110	2715	2715	2715	2715	0
177	20240705	172000	182555110	2715	2715	2715	2715	0
178	20240705	171900	182555110	2715	2715	2715	2715	0
179	20240705	171800	182555110	2715	2715	2715	2715	0
180	20240705	171700	182555110	2715	2715	2715	2715	0
181	20240705	171600	182555110	2715	2715	2715	2715	0
182	20240705	171500	182555110	2715	2715	2715	2715	2119
183	20240705	171400	182555110	2715	2715	2715	2715	0
184	20240705	171300	182555110	2715	2715	2715	2715	0
185	20240705	171200	182555110	2715	2715	2715	2715	0
186	20240705	171100	182555110	2715	2715	2715	2715	0
187	20240705	171000	182555110	2715	2715	2715	2715	0
188	20240705	170900	182555110	2715	2715	2715	2715	0
189	20240705	170800	182555110	2715	2715	2715	2715	0
190	20240705	170700	182555110	2715	2715	2715	2715	0
191	20240705	170600	182555110	2715	2715	2715	2715	0
192	20240705	170500	182555110	2715	2715	2715	2715	0
193	20240705	170400	182555110	2715	2715	2715	2715	0
194	20240705	170300	182555110	2715	2715	2715	2715	0
195	20240705	170200	182555110	2715	2715	2715	2715	0
196	20240705	170100	182555110	2715	2715	2715	2715	0
197	20240705	170000	182555110	2715	2715	2715	2715	0
198	20240705	165900	182555110	2715	2715	2715	2715	0
199	20240705	165800	182555110	2715	2715	2715	2715	0
200	20240705	165700	182555110	2715	2715	2715	2715	0
201	20240705	165600	182555110	2715	2715	2715	2715	0
202	20240705	165500	182555110	2715	2715	2715	2715	0
203	20240705	165400	182555110	2715	2715	2715	2715	0
204	20240705	165300	182555110	2715	2715	2715	2715	0
205	20240705	165200	182555110	2715	2715	2715	2715	0
206	20240705	165100	182555110	2715	2715	2715	2715	0
207	20240705	165000	182555110	2715	2715	2715	2715	0
208	20240705	164900	182555110	2715	2715	2715	2715	0
209	20240705	164800	182555110	2715	2715	2715	2715	0
210	20240705	164700	182555110	2715	2715	2715	2715	0
211	20240705	164600	182555110	2715	2715	2715	2715	0
212	20240705	164500	182555110	2715	2715	2715	2715	2119
213	20240705	164400	182555110	2715	2715	2715	2715	0
214	20240705	164300	182555110	2715	2715	2715	2715	0
215	20240705	164200	182555110	2715	2715	2715	2715	0
216	20240705	164100	182555110	2715	2715	2715	2715	0
217	20240705	164000	182555110	2715	2715	2715	2715	0
218	20240705	163900	182555110	2715	2715	2715	2715	0
219	20240705	163800	182555110	2715	2715	2715	2715	0
220	20240705	163700	182555110	2715	2715	2715	2715	0
221	20240705	163600	182555110	2715	2715	2715	2715	0
222	20240705	163500	182555110	2715	2715	2715	2715	0
223	20240705	163400	182555110	2715	2715	2715	2715	0
224	20240705	163300	182555110	2715	2715	2715	2715	0
225	20240705	163200	182555110	2715	2715	2715	2715	0
226	20240705	163100	182555110	2715	2715	2715	2715	0
227	20240705	163000	182555110	2715	2715	2715	2715	0
228	20240705	162900	182555110	2715	2715	2715	2715	0
229	20240705	162800	182555110	2715	2715	2715	2715	0
230	20240705	162700	182555110	2715	2715	2715	2715	0
231	20240705	162600	182555110	2715	2715	2715	2715	0
232	20240705	162500	182555110	2715	2715	2715	2715	0
233	20240705	162400	182555110	2715	2715	2715	2715	0
234	20240705	162300	182555110	2715	2715	2715	2715	0
235	20240705	162200	182555110	2715	2715	2715	2715	0
236	20240705	162100	182555110	2715	2715	2715	2715	0
237	20240705	162000	182555110	2715	2715	2715	2715	0
238	20240705	161900	182555110	2715	2715	2715	2715	0
239	20240705	161800	182555110	2715	2715	2715	2715	0
240	20240705	161700	182555110	2715	2715	2715	2715	0
241	20240705	161600	182555110	2715	2715	2715	2715	0
242	20240705	161500	182555110	2715	2715	2715	2715	2119
243	20240705	161400	182555110	2715	2715	2715	2715	0
244	20240705	161300	182555110	2715	2715	2715	2715	0
245	20240705	161200	182555110	2715	2715	2715	2715	0
246	20240705	161100	182555110	2715	2715	2715	2715	0
247	20240705	161000	182555110	2715	2715	2715	2715	0
248	20240705	160900	182555110	2715	2715	2715	2715	0
249	20240705	160800	182555110	2715	2715	2715	2715	0
250	20240705	160700	182555110	2715	2715	2715	2715	0
251	20240705	160600	182555110	2715	2715	2715	2715	0
252	20240705	160500	182555110	2715	2715	2715	2715	0
253	20240705	160400	182555110	2715	2715	2715	2715	0
254	20240705	160300	182555110	2715	2715	2715	2715	0
255	20240705	160200	182555110	2715	2715	2715	2715	0
256	20240705	160100	182555110	2715	2715	2715	2715	0
257	20240705	160000	182555110	2715	2715	2715	2715	0
258	20240705	155900	182555110	2715	2715	2715	2715	0
259	20240705	155800	182555110	2715	2715	2715	2715	0
260	20240705	155700	182555110	2715	2715	2715	2715	0
261	20240705	155600	182555110	2715	2715	2715	2715	0
262	20240705	155500	182555110	2715	2715	2715	2715	0
263	20240705	155400	182555110	2715	2715	2715	2715	0
264	20240705	155300	182555110	2715	2715	2715	2715	0
265	20240705	155200	182555110	2715	2715	2715	2715	0
266	20240705	155100	182555110	2715	2715	2715	2715	0
267	20240705	155000	182555110	2715	2715	2715	2715	0
268	20240705	154900	182555110	2715	2715	2715	2715	0
269	20240705	154800	182555110	2715	2715	2715	2715	0
270	20240705	154700	182555110	2715	2715	2715	2715	0
271	20240705	154600	182555110	2715	2715	2715	2715	0
272	20240705	154500	182555110	2715	2715	2715	2715	2119
273	20240705	154400	182555110	2715	2715	2715	2715	0
274	20240705	154300	182555110	2715	2715	2715	2715	0
275	20240705	154200	182555110	2715	2715	2715	2715	0
276	20240705	154100	182555110	2715	2715	2715	2715	0
277	20240705	154000	182555110	2715	2715	2715	2715	0
278	20240705	153900	182555110	2715	2715	2715	2715	0
279	20240705	153800	182555110	2715	2715	2715	2715	0
280	20240705	153700	182555110	2715	2715	2715	2715	0
281	20240705	153600	182555110	2715	2715	2715	2715	0
282	20240705	153500	182555110	2715	2715	2715	2715	0
283	20240705	153400	182555110	2715	2715	2715	2715	0
284	20240705	153300	182555110	2715	2715	2715	2715	0
285	20240705	153200	182555110	2715	2715	2715	2715	0
286	20240705	153100	182555110	2715	2715	2715	2715	0
287	20240705	153000	182555110	2715	2715	2715	2715	2119
288	20240705	152900	176802025	2725	2725	2725	2725	0
289	20240705	152800	176802025	2725	2725	2725	2725	0
290	20240705	152700	176802025	2725	2725	2725	2725	0
291	20240705	152600	176802025	2725	2725	2725	2725	0
292	20240705	152500	176802025	2725	2725	2725	2725	0
293	20240705	152400	176802025	2725	2725	2725	2725	0
294	20240705	152300	176802025	2725	2725	2725	2725	0
295	20240705	152200	176802025	2725	2725	2725	2725	0
296	20240705	152100	176802025	2725	2725	2725	2725	0
297	20240705	152000	176802025	2725	2725	2725	2725	0
298	20240705	151900	176802025	2725	2725	2725	2725	75
299	20240705	151800	176597650	2725	2725	2725	2725	11
300	20240705	151700	176567675	2725	2725	2725	2725	0
301	20240705	151600	176567675	2725	2725	2725	2725	0
302	20240705	151500	176567675	2725	2715	2725	2715	1838
303	20240705	151400	171569120	2725	2725	2725	2725	0
304	20240705	151300	171569120	2725	2720	2725	2720	403
305	20240705	151200	170472955	2725	2715	2725	2715	612
306	20240705	151100	168811365	2725	2715	2725	2715	22
307	20240705	151000	168751625	2720	2720	2720	2720	660
308	20240705	150900	166956425	2725	2725	2725	2725	1
309	20240705	150800	166953700	2725	2725	2725	2725	12
310	20240705	150700	166921000	2725	2725	2725	2725	82
311	20240705	150600	166697550	2725	2725	2725	2725	0
312	20240705	150500	166697550	2725	2725	2725	2725	0
313	20240705	150400	166697550	2725	2725	2725	2725	24
314	20240705	150300	166632150	2725	2725	2725	2725	0
315	20240705	150200	166632150	2725	2725	2725	2725	77
316	20240705	150100	166422325	2725	2725	2725	2725	0
317	20240705	150000	166422325	2725	2725	2725	2725	26
318	20240705	145900	166351475	2725	2720	2725	2720	1712
319	20240705	145800	161694825	2725	2720	2725	2715	941
320	20240705	145700	159134570	2720	2720	2720	2720	4738
321	20240705	145600	146247210	2720	2720	2720	2720	60
322	20240705	145500	146084010	2720	2720	2720	2720	50
323	20240705	145400	145948010	2720	2720	2720	2720	380
324	20240705	145300	144914410	2720	2720	2720	2720	0
325	20240705	145200	144914410	2720	2720	2720	2720	102
326	20240705	145100	144636970	2720	2720	2720	2720	0
327	20240705	145000	144636970	2720	2720	2720	2720	0
328	20240705	144900	144636970	2720	2720	2720	2720	0
329	20240705	144800	144636970	2720	2720	2720	2720	0
330	20240705	144700	144636970	2720	2720	2720	2720	0
331	20240705	144600	144636970	2720	2720	2720	2720	0
332	20240705	144500	144636970	2720	2720	2720	2720	0
333	20240705	144400	144636970	2720	2720	2720	2720	4
334	20240705	144300	144626090	2720	2720	2720	2720	98
335	20240705	144200	144359530	2715	2715	2715	2715	0
336	20240705	144100	144359530	2715	2715	2715	2715	0
337	20240705	144000	144359530	2715	2715	2715	2715	0
338	20240705	143900	144359530	2715	2715	2715	2715	0
339	20240705	143800	144359530	2715	2715	2715	2715	0
340	20240705	143700	144359530	2715	2715	2715	2715	0
341	20240705	143600	144359530	2715	2715	2715	2715	125
342	20240705	143500	144020155	2715	2715	2715	2715	0
343	20240705	143400	144020155	2715	2715	2715	2715	0
344	20240705	143300	144020155	2715	2715	2715	2715	0
345	20240705	143200	144020155	2715	2715	2715	2715	0
346	20240705	143100	144020155	2715	2715	2715	2715	0
347	20240705	143000	144020155	2715	2715	2715	2715	0
348	20240705	142900	144020155	2715	2715	2715	2715	0
349	20240705	142800	144020155	2715	2715	2715	2715	0
350	20240705	142700	144020155	2715	2715	2715	2715	30
351	20240705	142600	143938705	2715	2715	2715	2715	456
352	20240705	142500	142700665	2720	2720	2720	2720	753
353	20240705	142400	140652505	2720	2720	2720	2720	297
354	20240705	142300	139844665	2720	2720	2720	2720	0
355	20240705	142200	139844665	2720	2720	2720	2720	1
356	20240705	142100	139841945	2715	2715	2715	2715	0
357	20240705	142000	139841945	2715	2715	2715	2715	0
358	20240705	141900	139841945	2715	2715	2715	2715	317
359	20240705	141800	138981290	2715	2715	2715	2715	0
360	20240705	141700	138981290	2715	2715	2715	2715	0
361	20240705	141600	138981290	2715	2715	2715	2715	0
362	20240705	141500	138981290	2715	2720	2720	2715	1108
363	20240705	141400	135967545	2720	2720	2720	2720	0
364	20240705	141300	135967545	2720	2720	2720	2720	0
365	20240705	141200	135967545	2720	2720	2720	2720	0
366	20240705	141100	135967545	2720	2720	2720	2720	0
367	20240705	141000	135967545	2720	2720	2720	2720	733
368	20240705	140900	133973785	2720	2720	2720	2720	3
369	20240705	140800	133965625	2720	2720	2720	2720	109
370	20240705	140700	133669145	2725	2720	2725	2720	51
371	20240705	140600	133530175	2725	2725	2725	2725	0
372	20240705	140500	133530175	2725	2725	2725	2725	0
373	20240705	140400	133530175	2725	2725	2725	2725	222
374	20240705	140300	132925225	2725	2730	2730	2725	391
375	20240705	140200	131859600	2730	2730	2730	2730	0
376	20240705	140100	131859600	2730	2730	2730	2730	0
377	20240705	140000	131859600	2730	2730	2730	2730	0
378	20240705	135900	131859600	2730	2730	2730	2730	0
379	20240705	135800	131859600	2730	2730	2730	2730	0
380	20240705	135700	131859600	2730	2730	2730	2730	0
381	20240705	135600	131859600	2730	2730	2730	2730	12
382	20240705	135500	131826840	2730	2730	2730	2730	0
383	20240705	135400	131826840	2730	2730	2730	2730	0
384	20240705	135300	131826840	2730	2730	2730	2730	0
385	20240705	135200	131826840	2730	2730	2730	2730	1
386	20240705	135100	131824110	2725	2725	2725	2725	161
387	20240705	135000	131385385	2730	2730	2730	2730	0
388	20240705	134900	131385385	2730	2730	2730	2730	0
389	20240705	134800	131385385	2730	2730	2730	2730	0
390	20240705	134700	131385385	2730	2730	2730	2730	0
391	20240705	134600	131385385	2730	2725	2730	2725	21
392	20240705	134500	131328155	2730	2730	2730	2730	0
393	20240705	134400	131328155	2730	2730	2730	2730	0
394	20240705	134300	131328155	2730	2730	2730	2730	100
395	20240705	134200	131055155	2730	2730	2730	2730	1
396	20240705	134100	131052425	2725	2725	2725	2725	0
397	20240705	134000	131052425	2725	2725	2725	2725	58
398	20240705	133900	130894375	2725	2725	2725	2725	400
399	20240705	133800	129804375	2720	2720	2720	2720	0
400	20240705	133700	129804375	2720	2720	2720	2720	0
401	20240705	133600	129804375	2720	2720	2720	2720	0
402	20240705	133500	129804375	2720	2720	2720	2720	98
403	20240705	133400	129537815	2720	2720	2720	2720	0
404	20240705	133300	129537815	2720	2720	2720	2720	543
405	20240705	133200	128060855	2725	2725	2725	2725	25
406	20240705	133100	127992730	2725	2725	2725	2725	0
407	20240705	133000	127992730	2725	2725	2725	2725	76
408	20240705	132900	127785630	2715	2715	2715	2715	0
409	20240705	132800	127785630	2715	2715	2715	2715	0
410	20240705	132700	127785630	2715	2715	2715	2715	0
411	20240705	132600	127785630	2715	2715	2715	2715	14
412	20240705	132500	127747620	2715	2715	2715	2715	1
413	20240705	132400	127744905	2715	2715	2715	2715	0
414	20240705	132300	127744905	2715	2715	2715	2715	0
415	20240705	132200	127744905	2715	2715	2715	2715	0
416	20240705	132100	127744905	2715	2715	2715	2715	0
417	20240705	132000	127744905	2715	2715	2715	2715	0
418	20240705	131900	127744905	2715	2715	2715	2715	0
419	20240705	131800	127744905	2715	2715	2715	2715	0
420	20240705	131700	127744905	2715	2715	2715	2715	0
421	20240705	131600	127744905	2715	2715	2715	2715	0
422	20240705	131500	127744905	2715	2715	2715	2715	0
423	20240705	131400	127744905	2715	2720	2720	2715	280
424	20240705	131300	126984640	2725	2725	2725	2725	0
425	20240705	131200	126984640	2725	2725	2725	2725	1
426	20240705	131100	126981915	2720	2720	2720	2720	0
427	20240705	131000	126981915	2720	2720	2720	2720	0
428	20240705	130900	126981915	2720	2720	2720	2720	4
429	20240705	130800	126971035	2725	2725	2725	2725	0
430	20240705	130700	126971035	2725	2725	2725	2725	0
431	20240705	130600	126971035	2725	2725	2725	2725	0
432	20240705	130500	126971035	2725	2725	2725	2725	0
433	20240705	130400	126971035	2725	2725	2725	2725	0
434	20240705	130300	126971035	2725	2725	2725	2725	16
435	20240705	130200	126927435	2725	2725	2725	2725	11
436	20240705	130100	126897460	2725	2725	2725	2725	20
437	20240705	130000	126842960	2720	2720	2720	2720	0
438	20240705	125900	126842960	2720	2720	2720	2720	0
439	20240705	125800	126842960	2720	2720	2720	2720	0
440	20240705	125700	126842960	2720	2720	2720	2720	0
441	20240705	125600	126842960	2720	2720	2720	2720	4634
442	20240705	125500	114238480	2720	2720	2720	2720	73
443	20240705	125400	114039920	2720	2720	2720	2720	0
444	20240705	125300	114039920	2720	2720	2720	2720	603
445	20240705	125200	112399760	2720	2720	2720	2720	1488
446	20240705	125100	108352400	2720	2720	2720	2720	0
447	20240705	125000	108352400	2720	2720	2720	2720	7
448	20240705	124900	108333360	2715	2715	2715	2715	0
449	20240705	124800	108333360	2715	2715	2715	2715	180
450	20240705	124700	107844660	2715	2715	2715	2715	0
451	20240705	124600	107844660	2715	2715	2715	2715	0
452	20240705	124500	107844660	2715	2715	2715	2715	0
453	20240705	124400	107844660	2715	2715	2715	2715	673
454	20240705	124300	106017465	2710	2710	2710	2710	0
455	20240705	124200	106017465	2710	2710	2710	2710	155
456	20240705	124100	105597415	2715	2715	2715	2715	0
457	20240705	124000	105597415	2715	2715	2715	2715	0
458	20240705	123900	105597415	2715	2715	2715	2715	0
459	20240705	123800	105597415	2715	2715	2715	2715	2
460	20240705	123700	105591985	2710	2710	2710	2710	0
461	20240705	123600	105591985	2710	2710	2710	2710	0
462	20240705	123500	105591985	2710	2710	2710	2710	4
463	20240705	123400	105581145	2710	2710	2710	2710	100
464	20240705	123300	105310145	2710	2710	2710	2710	0
465	20240705	123200	105310145	2710	2710	2710	2710	24
466	20240705	123100	105245105	2710	2710	2710	2710	0
467	20240705	123000	105245105	2710	2715	2715	2710	16
468	20240705	122900	105201710	2715	2715	2715	2715	0
469	20240705	122800	105201710	2715	2715	2715	2715	0
470	20240705	122700	105201710	2715	2715	2715	2715	0
471	20240705	122600	105201710	2715	2715	2715	2715	0
472	20240705	122500	105201710	2715	2715	2715	2715	0
473	20240705	122400	105201710	2715	2715	2715	2715	0
474	20240705	122300	105201710	2715	2715	2715	2715	0
475	20240705	122200	105201710	2715	2715	2715	2715	700
476	20240705	122100	103301210	2715	2715	2720	2715	958
477	20240705	122000	100699800	2715	2715	2715	2715	0
478	20240705	121900	100699800	2715	2715	2715	2715	0
479	20240705	121800	100699800	2715	2715	2715	2715	0
480	20240705	121700	100699800	2715	2715	2715	2715	0
481	20240705	121600	100699800	2715	2715	2715	2715	33
482	20240705	121500	100610205	2720	2720	2720	2720	0
483	20240705	121400	100610205	2720	2720	2720	2720	0
484	20240705	121300	100610205	2720	2720	2720	2720	0
485	20240705	121200	100610205	2720	2720	2720	2720	0
486	20240705	121100	100610205	2720	2720	2720	2720	0
487	20240705	121000	100610205	2720	2720	2720	2720	0
488	20240705	120900	100610205	2720	2720	2720	2720	0
489	20240705	120800	100610205	2720	2720	2720	2720	10
490	20240705	120700	100583005	2720	2720	2720	2720	0
491	20240705	120600	100583005	2720	2720	2720	2720	120
492	20240705	120500	100256605	2720	2720	2720	2720	20
493	20240705	120400	100202205	2720	2720	2720	2720	1
494	20240705	120300	100199485	2720	2720	2720	2720	3
495	20240705	120200	100191325	2715	2715	2715	2715	0
496	20240705	120100	100191325	2715	2715	2715	2715	0
497	20240705	120000	100191325	2715	2715	2715	2715	1
498	20240705	115900	100188610	2720	2720	2720	2720	0
499	20240705	115800	100188610	2720	2720	2720	2720	0
500	20240705	115700	100188610	2720	2720	2720	2720	0
501	20240705	115600	100188610	2720	2720	2720	2720	0
502	20240705	115500	100188610	2720	2720	2720	2720	0
503	20240705	115400	100188610	2720	2720	2720	2720	11
504	20240705	115300	100158690	2705	2705	2705	2705	0
505	20240705	115200	100158690	2705	2710	2710	2705	5
506	20240705	115100	100145150	2720	2720	2720	2720	10
507	20240705	115000	100117950	2705	2705	2705	2705	0
508	20240705	114900	100117950	2705	2705	2705	2705	0
509	20240705	114800	100117950	2705	2710	2710	2705	2000
510	20240705	114700	94702565	2720	2720	2720	2720	3
511	20240705	114600	94694405	2720	2720	2720	2720	0
512	20240705	114500	94694405	2720	2720	2720	2720	0
513	20240705	114400	94694405	2720	2720	2720	2720	0
514	20240705	114300	94694405	2720	2720	2720	2720	0
515	20240705	114200	94694405	2720	2720	2720	2720	10
516	20240705	114100	94667205	2715	2715	2715	2715	0
517	20240705	114000	94667205	2715	2715	2715	2715	4
518	20240705	113900	94656345	2715	2715	2715	2715	0
519	20240705	113800	94656345	2715	2715	2715	2715	500
520	20240705	113700	93298845	2715	2715	2715	2715	0
521	20240705	113600	93298845	2715	2715	2715	2715	0
522	20240705	113500	93298845	2715	2715	2715	2715	1
523	20240705	113400	93296130	2715	2715	2715	2715	0
524	20240705	113300	93296130	2715	2715	2715	2715	0
525	20240705	113200	93296130	2715	2715	2715	2715	0
526	20240705	113100	93296130	2715	2715	2715	2715	0
527	20240705	113000	93296130	2715	2715	2715	2715	0
528	20240705	112900	93296130	2715	2715	2715	2715	0
529	20240705	112800	93296130	2715	2715	2715	2715	0
530	20240705	112700	93296130	2715	2715	2715	2715	0
531	20240705	112600	93296130	2715	2715	2715	2715	12
532	20240705	112500	93263550	2715	2715	2715	2715	50
533	20240705	112400	93127800	2720	2720	2720	2720	0
534	20240705	112300	93127800	2720	2720	2720	2720	0
535	20240705	112200	93127800	2720	2720	2720	2720	0
536	20240705	112100	93127800	2720	2720	2720	2720	0
537	20240705	112000	93127800	2720	2720	2720	2720	0
538	20240705	111900	93127800	2720	2720	2720	2720	0
539	20240705	111800	93127800	2720	2720	2720	2720	5
540	20240705	111700	93114200	2720	2720	2720	2720	0
541	20240705	111600	93114200	2720	2720	2720	2720	10
542	20240705	111500	93087000	2720	2720	2720	2720	0
543	20240705	111400	93087000	2720	2720	2720	2720	0
544	20240705	111300	93087000	2720	2715	2720	2715	4
545	20240705	111200	93076125	2715	2715	2715	2715	0
546	20240705	111100	93076125	2715	2715	2715	2715	0
547	20240705	111000	93076125	2715	2715	2715	2715	0
548	20240705	110900	93076125	2715	2715	2715	2715	0
549	20240705	110800	93076125	2715	2715	2715	2715	0
550	20240705	110700	93076125	2715	2715	2715	2715	0
551	20240705	110600	93076125	2715	2715	2715	2715	5
552	20240705	110500	93062550	2720	2720	2720	2720	0
553	20240705	110400	93062550	2720	2720	2720	2720	220
554	20240705	110300	92464150	2720	2720	2720	2720	4
555	20240705	110200	92453270	2720	2720	2720	2720	32
556	20240705	110100	92366230	2720	2720	2720	2720	8
557	20240705	110000	92344470	2720	2720	2720	2720	785
558	20240705	105900	90209270	2715	2715	2715	2715	215
559	20240705	105800	89625545	2710	2710	2710	2710	1
560	20240705	105700	89622835	2710	2710	2710	2710	0
561	20240705	105600	89622835	2710	2710	2710	2710	0
562	20240705	105500	89622835	2710	2710	2710	2710	0
563	20240705	105400	89622835	2710	2710	2710	2710	116
564	20240705	105300	89308475	2710	2710	2710	2710	30
565	20240705	105200	89227175	2710	2710	2710	2710	200
566	20240705	105100	88685175	2710	2710	2710	2710	0
567	20240705	105000	88685175	2710	2710	2710	2710	0
568	20240705	104900	88685175	2710	2710	2710	2710	0
569	20240705	104800	88685175	2710	2710	2710	2710	0
570	20240705	104700	88685175	2710	2710	2710	2710	0
571	20240705	104600	88685175	2710	2710	2710	2710	0
572	20240705	104500	88685175	2710	2710	2710	2710	0
573	20240705	104400	88685175	2710	2710	2710	2710	0
574	20240705	104300	88685175	2710	2710	2710	2710	0
575	20240705	104200	88685175	2710	2710	2710	2710	100
576	20240705	104100	88414175	2715	2715	2715	2715	3
577	20240705	104000	88406030	2710	2710	2710	2710	0
578	20240705	103900	88406030	2710	2710	2710	2710	0
579	20240705	103800	88406030	2710	2715	2715	2710	79
580	20240705	103700	88191845	2720	2720	2720	2720	0
581	20240705	103600	88191845	2720	2720	2720	2720	0
582	20240705	103500	88191845	2720	2715	2720	2715	10
583	20240705	103400	88164655	2720	2715	2720	2715	10
584	20240705	103300	88137470	2705	2705	2705	2705	130
585	20240705	103200	87785820	2705	2705	2705	2705	0
586	20240705	103100	87785820	2705	2705	2705	2705	0
587	20240705	103000	87785820	2705	2710	2710	2705	35
588	20240705	102900	87691080	2705	2705	2705	2705	0
589	20240705	102800	87691080	2705	2705	2705	2705	0
590	20240705	102700	87691080	2705	2710	2710	2705	38
591	20240705	102600	87588245	2720	2720	2720	2720	5
592	20240705	102500	87574645	2720	2720	2720	2720	0
593	20240705	102400	87574645	2720	2720	2720	2720	0
594	20240705	102300	87574645	2720	2720	2720	2720	1940
595	20240705	102200	82297845	2720	2720	2720	2720	2095
596	20240705	102100	76599445	2705	2705	2705	2705	0
597	20240705	102000	76599445	2705	2715	2715	2705	185
598	20240705	101900	76098950	2705	2705	2705	2705	0
599	20240705	101800	76098950	2705	2705	2705	2705	0
600	20240705	101700	76098950	2705	2710	2710	2705	1300
601	20240705	101600	72581495	2720	2720	2720	2720	1
602	20240705	101500	72578775	2720	2720	2720	2720	37
603	20240705	101400	72478135	2720	2720	2720	2720	1
604	20240705	101300	72475415	2705	2705	2705	2705	1175
605	20240705	101200	69297040	2705	2705	2705	2705	5789
606	20240705	101100	53637795	2705	2710	2710	2705	1000
607	20240705	101000	50931870	2710	2710	2710	2710	0
608	20240705	100900	50931870	2710	2710	2710	2710	0
609	20240705	100800	50931870	2710	2710	2710	2710	0
610	20240705	100700	50931870	2710	2710	2710	2710	0
611	20240705	100600	50931870	2710	2715	2715	2710	1200
612	20240705	100500	47677870	2725	2725	2725	2725	1
613	20240705	100400	47675145	2725	2725	2725	2725	0
614	20240705	100300	47675145	2725	2725	2725	2725	17
615	20240705	100200	47628820	2725	2725	2725	2725	2
616	20240705	100100	47623370	2725	2725	2725	2725	501
617	20240705	100000	46258145	2725	2725	2725	2725	10
618	20240705	095900	46230895	2725	2725	2725	2725	51
619	20240705	095800	46091920	2725	2725	2725	2725	0
620	20240705	095700	46091920	2725	2725	2725	2725	0
621	20240705	095600	46091920	2725	2725	2725	2725	0
622	20240705	095500	46091920	2725	2725	2725	2725	0
623	20240705	095400	46091920	2725	2725	2725	2725	0
624	20240705	095300	46091920	2725	2725	2725	2725	0
625	20240705	095200	46091920	2725	2725	2725	2725	0
626	20240705	095100	46091920	2725	2725	2725	2725	400
627	20240705	095000	45001920	2710	2710	2710	2710	0
628	20240705	094900	45001920	2710	2710	2710	2710	0
629	20240705	094800	45001920	2710	2710	2710	2710	30
630	20240705	094700	44920620	2730	2730	2730	2730	0
631	20240705	094600	44920620	2730	2730	2730	2730	2
632	20240705	094500	44915160	2730	2730	2730	2730	0
633	20240705	094400	44915160	2730	2730	2730	2730	1
634	20240705	094300	44912430	2730	2730	2730	2730	1
635	20240705	094200	44909700	2710	2710	2710	2710	40
636	20240705	094100	44801300	2730	2730	2730	2730	0
637	20240705	094000	44801300	2730	2715	2730	2710	1451
638	20240705	093900	40867995	2735	2735	2735	2735	0
639	20240705	093800	40867995	2735	2735	2735	2735	0
640	20240705	093700	40867995	2735	2730	2735	2730	103
641	20240705	093600	40586790	2730	2730	2730	2730	5
642	20240705	093500	40573140	2730	2730	2730	2730	0
643	20240705	093400	40573140	2730	2730	2730	2730	1
644	20240705	093300	40570410	2725	2715	2725	2715	26
645	20240705	093200	40499760	2715	2715	2715	2715	0
646	20240705	093100	40499760	2715	2715	2715	2715	0
647	20240705	093000	40499760	2715	2715	2715	2715	0
648	20240705	092900	40499760	2715	2715	2715	2715	160
649	20240705	092800	40065360	2715	2720	2720	2715	350
650	20240705	092700	39113460	2730	2730	2730	2730	0
651	20240705	092600	39113460	2730	2730	2730	2730	40
652	20240705	092500	39004260	2730	2730	2730	2730	0
653	20240705	092400	39004260	2730	2730	2730	2730	0
654	20240705	092300	39004260	2730	2720	2730	2710	1341
655	20240705	092200	35364865	2720	2725	2730	2720	200
656	20240705	092100	34820115	2725	2725	2725	2725	151
657	20240705	092000	34408640	2735	2735	2735	2735	0
658	20240705	091900	34408640	2735	2740	2740	2735	60
659	20240705	091800	34244290	2740	2735	2740	2735	768
660	20240705	091700	32143805	2735	2725	2735	2725	2004
661	20240705	091600	26675730	2725	2725	2725	2725	50
662	20240705	091500	26539480	2725	2720	2725	2720	250
663	20240705	091400	25859465	2715	2715	2715	2715	0
664	20240705	091300	25859465	2715	2715	2715	2715	3
665	20240705	091200	25851320	2710	2710	2710	2710	0
666	20240705	091100	25851320	2710	2710	2710	2710	777
667	20240705	091000	23745650	2710	2725	2725	2710	2002
668	20240705	090900	18319355	2725	2725	2725	2725	63
669	20240705	090800	18147680	2725	2710	2725	2710	4218
670	20240705	090700	6698695	2715	2715	2715	2715	10
671	20240705	090600	6671545	2715	2715	2715	2715	1
672	20240705	090500	6668830	2715	2715	2715	2715	200
673	20240705	090400	6125830	2710	2710	2710	2710	212
674	20240705	090300	5551310	2715	2715	2715	2715	39
675	20240705	090200	5445425	2715	2710	2715	2710	537
676	20240705	090100	3990150	2710	2700	2710	2700	302
677	20240705	090000	3174020	2705	2700	2705	2700	1175