KissMeData/123570/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	202500	140249165	2980	2980	2980	2980	2892
3	20240702	202400	140249165	2980	2980	2980	2980	0
4	20240702	202300	140249165	2980	2980	2980	2980	0
5	20240702	202200	140249165	2980	2980	2980	2980	0
6	20240702	202100	140249165	2980	2980	2980	2980	0
7	20240702	202000	140249165	2980	2980	2980	2980	0
8	20240702	201900	140249165	2980	2980	2980	2980	0
9	20240702	201800	140249165	2980	2980	2980	2980	0
10	20240702	201700	140249165	2980	2980	2980	2980	0
11	20240702	201600	140249165	2980	2980	2980	2980	0
12	20240702	201500	140249165	2980	2980	2980	2980	0
13	20240702	201400	140249165	2980	2980	2980	2980	0
14	20240702	201300	140249165	2980	2980	2980	2980	0
15	20240702	201200	140249165	2980	2980	2980	2980	0
16	20240702	201100	140249165	2980	2980	2980	2980	0
17	20240702	201000	140249165	2980	2980	2980	2980	0
18	20240702	200900	140249165	2980	2980	2980	2980	0
19	20240702	200800	140249165	2980	2980	2980	2980	0
20	20240702	200700	140249165	2980	2980	2980	2980	0
21	20240702	200600	140249165	2980	2980	2980	2980	0
22	20240702	200500	140249165	2980	2980	2980	2980	0
23	20240702	200400	140249165	2980	2980	2980	2980	0
24	20240702	200300	140249165	2980	2980	2980	2980	0
25	20240702	200200	140249165	2980	2980	2980	2980	0
26	20240702	200100	140249165	2980	2980	2980	2980	0
27	20240702	200000	140249165	2980	2980	2980	2980	0
28	20240702	195900	140249165	2980	2980	2980	2980	0
29	20240702	195800	140249165	2980	2980	2980	2980	0
30	20240702	195700	140249165	2980	2980	2980	2980	0
31	20240702	195600	140249165	2980	2980	2980	2980	0
32	20240702	195500	140249165	2980	2980	2980	2980	2892
33	20240702	195400	140249165	2980	2980	2980	2980	0
34	20240702	195300	140249165	2980	2980	2980	2980	0
35	20240702	195200	140249165	2980	2980	2980	2980	0
36	20240702	195100	140249165	2980	2980	2980	2980	0
37	20240702	195000	140249165	2980	2980	2980	2980	0
38	20240702	194900	140249165	2980	2980	2980	2980	0
39	20240702	194800	140249165	2980	2980	2980	2980	0
40	20240702	194700	140249165	2980	2980	2980	2980	0
41	20240702	194600	140249165	2980	2980	2980	2980	0
42	20240702	194500	140249165	2980	2980	2980	2980	0
43	20240702	194400	140249165	2980	2980	2980	2980	0
44	20240702	194300	140249165	2980	2980	2980	2980	0
45	20240702	194200	140249165	2980	2980	2980	2980	0
46	20240702	194100	140249165	2980	2980	2980	2980	0
47	20240702	194000	140249165	2980	2980	2980	2980	0
48	20240702	193900	140249165	2980	2980	2980	2980	0
49	20240702	193800	140249165	2980	2980	2980	2980	0
50	20240702	193700	140249165	2980	2980	2980	2980	0
51	20240702	193600	140249165	2980	2980	2980	2980	0
52	20240702	193500	140249165	2980	2980	2980	2980	0
53	20240702	193400	140249165	2980	2980	2980	2980	0
54	20240702	193300	140249165	2980	2980	2980	2980	0
55	20240702	193200	140249165	2980	2980	2980	2980	0
56	20240702	193100	140249165	2980	2980	2980	2980	0
57	20240702	193000	140249165	2980	2980	2980	2980	0
58	20240702	192900	140249165	2980	2980	2980	2980	0
59	20240702	192800	140249165	2980	2980	2980	2980	0
60	20240702	192700	140249165	2980	2980	2980	2980	0
61	20240702	192600	140249165	2980	2980	2980	2980	0
62	20240702	192500	140249165	2980	2980	2980	2980	2892
63	20240702	192400	140249165	2980	2980	2980	2980	0
64	20240702	192300	140249165	2980	2980	2980	2980	0
65	20240702	192200	140249165	2980	2980	2980	2980	0
66	20240702	192100	140249165	2980	2980	2980	2980	0
67	20240702	192000	140249165	2980	2980	2980	2980	0
68	20240702	191900	140249165	2980	2980	2980	2980	0
69	20240702	191800	140249165	2980	2980	2980	2980	0
70	20240702	191700	140249165	2980	2980	2980	2980	0
71	20240702	191600	140249165	2980	2980	2980	2980	0
72	20240702	191500	140249165	2980	2980	2980	2980	0
73	20240702	191400	140249165	2980	2980	2980	2980	0
74	20240702	191300	140249165	2980	2980	2980	2980	0
75	20240702	191200	140249165	2980	2980	2980	2980	0
76	20240702	191100	140249165	2980	2980	2980	2980	0
77	20240702	191000	140249165	2980	2980	2980	2980	0
78	20240702	190900	140249165	2980	2980	2980	2980	0
79	20240702	190800	140249165	2980	2980	2980	2980	0
80	20240702	190700	140249165	2980	2980	2980	2980	0
81	20240702	190600	140249165	2980	2980	2980	2980	0
82	20240702	190500	140249165	2980	2980	2980	2980	0
83	20240702	190400	140249165	2980	2980	2980	2980	0
84	20240702	190300	140249165	2980	2980	2980	2980	0
85	20240702	190200	140249165	2980	2980	2980	2980	0
86	20240702	190100	140249165	2980	2980	2980	2980	0
87	20240702	190000	140249165	2980	2980	2980	2980	0
88	20240702	185900	140249165	2980	2980	2980	2980	0
89	20240702	185800	140249165	2980	2980	2980	2980	0
90	20240702	185700	140249165	2980	2980	2980	2980	0
91	20240702	185600	140249165	2980	2980	2980	2980	0
92	20240702	185500	140249165	2980	2980	2980	2980	2892
93	20240702	185400	140249165	2980	2980	2980	2980	0
94	20240702	185300	140249165	2980	2980	2980	2980	0
95	20240702	185200	140249165	2980	2980	2980	2980	0
96	20240702	185100	140249165	2980	2980	2980	2980	0
97	20240702	185000	140249165	2980	2980	2980	2980	0
98	20240702	184900	140249165	2980	2980	2980	2980	0
99	20240702	184800	140249165	2980	2980	2980	2980	0
100	20240702	184700	140249165	2980	2980	2980	2980	0
101	20240702	184600	140249165	2980	2980	2980	2980	0
102	20240702	184500	140249165	2980	2980	2980	2980	0
103	20240702	184400	140249165	2980	2980	2980	2980	0
104	20240702	184300	140249165	2980	2980	2980	2980	0
105	20240702	184200	140249165	2980	2980	2980	2980	0
106	20240702	184100	140249165	2980	2980	2980	2980	0
107	20240702	184000	140249165	2980	2980	2980	2980	0
108	20240702	183900	140249165	2980	2980	2980	2980	0
109	20240702	183800	140249165	2980	2980	2980	2980	0
110	20240702	183700	140249165	2980	2980	2980	2980	0
111	20240702	183600	140249165	2980	2980	2980	2980	0
112	20240702	183500	140249165	2980	2980	2980	2980	0
113	20240702	183400	140249165	2980	2980	2980	2980	0
114	20240702	183300	140249165	2980	2980	2980	2980	0
115	20240702	183200	140249165	2980	2980	2980	2980	0
116	20240702	183100	140249165	2980	2980	2980	2980	0
117	20240702	183000	140249165	2980	2980	2980	2980	0
118	20240702	182900	140249165	2980	2980	2980	2980	0
119	20240702	182800	140249165	2980	2980	2980	2980	0
120	20240702	182700	140249165	2980	2980	2980	2980	0
121	20240702	182600	140249165	2980	2980	2980	2980	0
122	20240702	182500	140249165	2980	2980	2980	2980	2892
123	20240702	182400	140249165	2980	2980	2980	2980	0
124	20240702	182300	140249165	2980	2980	2980	2980	0
125	20240702	182200	140249165	2980	2980	2980	2980	0
126	20240702	182100	140249165	2980	2980	2980	2980	0
127	20240702	182000	140249165	2980	2980	2980	2980	0
128	20240702	181900	140249165	2980	2980	2980	2980	0
129	20240702	181800	140249165	2980	2980	2980	2980	0
130	20240702	181700	140249165	2980	2980	2980	2980	0
131	20240702	181600	140249165	2980	2980	2980	2980	0
132	20240702	181500	140249165	2980	2980	2980	2980	0
133	20240702	181400	140249165	2980	2980	2980	2980	0
134	20240702	181300	140249165	2980	2980	2980	2980	0
135	20240702	181200	140249165	2980	2980	2980	2980	0
136	20240702	181100	140249165	2980	2980	2980	2980	0
137	20240702	181000	140249165	2980	2980	2980	2980	0
138	20240702	180900	140249165	2980	2980	2980	2980	0
139	20240702	180800	140249165	2980	2980	2980	2980	0
140	20240702	180700	140249165	2980	2980	2980	2980	0
141	20240702	180600	140249165	2980	2980	2980	2980	0
142	20240702	180500	140249165	2980	2980	2980	2980	0
143	20240702	180400	140249165	2980	2980	2980	2980	0
144	20240702	180300	140249165	2980	2980	2980	2980	0
145	20240702	180200	140249165	2980	2980	2980	2980	0
146	20240702	180100	140249165	2980	2980	2980	2980	0
147	20240702	180000	140249165	2980	2980	2980	2980	0
148	20240702	175900	140249165	2980	2980	2980	2980	0
149	20240702	175800	140249165	2980	2980	2980	2980	0
150	20240702	175700	140249165	2980	2980	2980	2980	0
151	20240702	175600	140249165	2980	2980	2980	2980	0
152	20240702	175500	140249165	2980	2980	2980	2980	2892
153	20240702	175400	140249165	2980	2980	2980	2980	0
154	20240702	175300	140249165	2980	2980	2980	2980	0
155	20240702	175200	140249165	2980	2980	2980	2980	0
156	20240702	175100	140249165	2980	2980	2980	2980	0
157	20240702	175000	140249165	2980	2980	2980	2980	0
158	20240702	174900	140249165	2980	2980	2980	2980	0
159	20240702	174800	140249165	2980	2980	2980	2980	0
160	20240702	174700	140249165	2980	2980	2980	2980	0
161	20240702	174600	140249165	2980	2980	2980	2980	0
162	20240702	174500	140249165	2980	2980	2980	2980	0
163	20240702	174400	140249165	2980	2980	2980	2980	0
164	20240702	174300	140249165	2980	2980	2980	2980	0
165	20240702	174200	140249165	2980	2980	2980	2980	0
166	20240702	174100	140249165	2980	2980	2980	2980	0
167	20240702	174000	140249165	2980	2980	2980	2980	0
168	20240702	173900	140249165	2980	2980	2980	2980	0
169	20240702	173800	140249165	2980	2980	2980	2980	0
170	20240702	173700	140249165	2980	2980	2980	2980	0
171	20240702	173600	140249165	2980	2980	2980	2980	0
172	20240702	173500	140249165	2980	2980	2980	2980	0
173	20240702	173400	140249165	2980	2980	2980	2980	0
174	20240702	173300	140249165	2980	2980	2980	2980	0
175	20240702	173200	140249165	2980	2980	2980	2980	0
176	20240702	173100	140249165	2980	2980	2980	2980	0
177	20240702	173000	140249165	2980	2980	2980	2980	0
178	20240702	172900	140249165	2980	2980	2980	2980	0
179	20240702	172800	140249165	2980	2980	2980	2980	0
180	20240702	172700	140249165	2980	2980	2980	2980	0
181	20240702	172600	140249165	2980	2980	2980	2980	0
182	20240702	172500	140249165	2980	2980	2980	2980	2892
183	20240702	172400	140249165	2980	2980	2980	2980	0
184	20240702	172300	140249165	2980	2980	2980	2980	0
185	20240702	172200	140249165	2980	2980	2980	2980	0
186	20240702	172100	140249165	2980	2980	2980	2980	0
187	20240702	172000	140249165	2980	2980	2980	2980	0
188	20240702	171900	140249165	2980	2980	2980	2980	0
189	20240702	171800	140249165	2980	2980	2980	2980	0
190	20240702	171700	140249165	2980	2980	2980	2980	0
191	20240702	171600	140249165	2980	2980	2980	2980	0
192	20240702	171500	140249165	2980	2980	2980	2980	0
193	20240702	171400	140249165	2980	2980	2980	2980	0
194	20240702	171300	140249165	2980	2980	2980	2980	0
195	20240702	171200	140249165	2980	2980	2980	2980	0
196	20240702	171100	140249165	2980	2980	2980	2980	0
197	20240702	171000	140249165	2980	2980	2980	2980	0
198	20240702	170900	140249165	2980	2980	2980	2980	0
199	20240702	170800	140249165	2980	2980	2980	2980	0
200	20240702	170700	140249165	2980	2980	2980	2980	0
201	20240702	170600	140249165	2980	2980	2980	2980	0
202	20240702	170500	140249165	2980	2980	2980	2980	0
203	20240702	170400	140249165	2980	2980	2980	2980	0
204	20240702	170300	140249165	2980	2980	2980	2980	0
205	20240702	170200	140249165	2980	2980	2980	2980	0
206	20240702	170100	140249165	2980	2980	2980	2980	0
207	20240702	170000	140249165	2980	2980	2980	2980	0
208	20240702	165900	140249165	2980	2980	2980	2980	0
209	20240702	165800	140249165	2980	2980	2980	2980	0
210	20240702	165700	140249165	2980	2980	2980	2980	0
211	20240702	165600	140249165	2980	2980	2980	2980	0
212	20240702	165500	140249165	2980	2980	2980	2980	2892
213	20240702	165400	140249165	2980	2980	2980	2980	0
214	20240702	165300	140249165	2980	2980	2980	2980	0
215	20240702	165200	140249165	2980	2980	2980	2980	0
216	20240702	165100	140249165	2980	2980	2980	2980	0
217	20240702	165000	140249165	2980	2980	2980	2980	0
218	20240702	164900	140249165	2980	2980	2980	2980	0
219	20240702	164800	140249165	2980	2980	2980	2980	0
220	20240702	164700	140249165	2980	2980	2980	2980	0
221	20240702	164600	140249165	2980	2980	2980	2980	0
222	20240702	164500	140249165	2980	2980	2980	2980	0
223	20240702	164400	140249165	2980	2980	2980	2980	0
224	20240702	164300	140249165	2980	2980	2980	2980	0
225	20240702	164200	140249165	2980	2980	2980	2980	0
226	20240702	164100	140249165	2980	2980	2980	2980	0
227	20240702	164000	140249165	2980	2980	2980	2980	0
228	20240702	163900	140249165	2980	2980	2980	2980	0
229	20240702	163800	140249165	2980	2980	2980	2980	0
230	20240702	163700	140249165	2980	2980	2980	2980	0
231	20240702	163600	140249165	2980	2980	2980	2980	0
232	20240702	163500	140249165	2980	2980	2980	2980	0
233	20240702	163400	140249165	2980	2980	2980	2980	0
234	20240702	163300	140249165	2980	2980	2980	2980	0
235	20240702	163200	140249165	2980	2980	2980	2980	0
236	20240702	163100	140249165	2980	2980	2980	2980	0
237	20240702	163000	140249165	2980	2980	2980	2980	0
238	20240702	162900	140249165	2980	2980	2980	2980	0
239	20240702	162800	140249165	2980	2980	2980	2980	0
240	20240702	162700	140249165	2980	2980	2980	2980	0
241	20240702	162600	140249165	2980	2980	2980	2980	0
242	20240702	162500	140249165	2980	2980	2980	2980	2892
243	20240702	162400	140249165	2980	2980	2980	2980	0
244	20240702	162300	140249165	2980	2980	2980	2980	0
245	20240702	162200	140249165	2980	2980	2980	2980	0
246	20240702	162100	140249165	2980	2980	2980	2980	0
247	20240702	162000	140249165	2980	2980	2980	2980	0
248	20240702	161900	140249165	2980	2980	2980	2980	0
249	20240702	161800	140249165	2980	2980	2980	2980	0
250	20240702	161700	140249165	2980	2980	2980	2980	0
251	20240702	161600	140249165	2980	2980	2980	2980	0
252	20240702	161500	140249165	2980	2980	2980	2980	0
253	20240702	161400	140249165	2980	2980	2980	2980	0
254	20240702	161300	140249165	2980	2980	2980	2980	0
255	20240702	161200	140249165	2980	2980	2980	2980	0
256	20240702	161100	140249165	2980	2980	2980	2980	0
257	20240702	161000	140249165	2980	2980	2980	2980	0
258	20240702	160900	140249165	2980	2980	2980	2980	0
259	20240702	160800	140249165	2980	2980	2980	2980	0
260	20240702	160700	140249165	2980	2980	2980	2980	0
261	20240702	160600	140249165	2980	2980	2980	2980	0
262	20240702	160500	140249165	2980	2980	2980	2980	0
263	20240702	160400	140249165	2980	2980	2980	2980	0
264	20240702	160300	140249165	2980	2980	2980	2980	0
265	20240702	160200	140249165	2980	2980	2980	2980	0
266	20240702	160100	140249165	2980	2980	2980	2980	0
267	20240702	160000	140249165	2980	2980	2980	2980	0
268	20240702	155900	140249165	2980	2980	2980	2980	0
269	20240702	155800	140249165	2980	2980	2980	2980	0
270	20240702	155700	140249165	2980	2980	2980	2980	0
271	20240702	155600	140249165	2980	2980	2980	2980	0
272	20240702	155500	140249165	2980	2980	2980	2980	2892
273	20240702	155400	140249165	2980	2980	2980	2980	0
274	20240702	155300	140249165	2980	2980	2980	2980	0
275	20240702	155200	140249165	2980	2980	2980	2980	0
276	20240702	155100	140249165	2980	2980	2980	2980	0
277	20240702	155000	140249165	2980	2980	2980	2980	0
278	20240702	154900	140249165	2980	2980	2980	2980	0
279	20240702	154800	140249165	2980	2980	2980	2980	0
280	20240702	154700	140249165	2980	2980	2980	2980	0
281	20240702	154600	140249165	2980	2980	2980	2980	0
282	20240702	154500	140249165	2980	2980	2980	2980	0
283	20240702	154400	140249165	2980	2980	2980	2980	0
284	20240702	154300	140249165	2980	2980	2980	2980	0
285	20240702	154200	140249165	2980	2980	2980	2980	0
286	20240702	154100	140249165	2980	2980	2980	2980	0
287	20240702	154000	140249165	2980	2980	2980	2980	0
288	20240702	153900	140249165	2980	2980	2980	2980	0
289	20240702	153800	140249165	2980	2980	2980	2980	0
290	20240702	153700	140249165	2980	2980	2980	2980	0
291	20240702	153600	140249165	2980	2980	2980	2980	0
292	20240702	153500	140249165	2980	2980	2980	2980	0
293	20240702	153400	140249165	2980	2980	2980	2980	0
294	20240702	153300	140249165	2980	2980	2980	2980	0
295	20240702	153200	140249165	2980	2980	2980	2980	0
296	20240702	153100	140249165	2980	2980	2980	2980	0
297	20240702	153000	140249165	2980	2980	2980	2980	2892
298	20240702	152900	131631005	2985	2985	2985	2985	0
299	20240702	152800	131631005	2985	2985	2985	2985	0
300	20240702	152700	131631005	2985	2985	2985	2985	0
301	20240702	152600	131631005	2985	2985	2985	2985	0
302	20240702	152500	131631005	2985	2985	2985	2985	0
303	20240702	152400	131631005	2985	2985	2985	2985	0
304	20240702	152300	131631005	2985	2985	2985	2985	0
305	20240702	152200	131631005	2985	2985	2985	2985	0
306	20240702	152100	131631005	2985	2985	2985	2985	0
307	20240702	152000	131631005	2985	2985	2985	2985	0
308	20240702	151900	131631005	2985	2990	2990	2985	307
309	20240702	151800	130714605	2980	2990	2990	2980	885
310	20240702	151700	128076165	2985	2990	2990	2985	1208
311	20240702	151600	124470250	2985	2990	2990	2985	335
312	20240702	151500	123469720	2995	2995	2995	2995	0
313	20240702	151400	123469720	2995	2995	2995	2995	0
314	20240702	151300	123469720	2995	2990	2995	2985	154
315	20240702	151200	123009565	2990	2990	2990	2990	0
316	20240702	151100	123009565	2990	2985	2990	2985	1302
317	20240702	151000	119121290	2985	2985	2985	2985	685
318	20240702	150900	117076565	2985	2995	2995	2985	2049
319	20240702	150800	110954040	3000	3000	3000	3000	1
320	20240702	150700	110951040	2995	2995	2995	2995	220
321	20240702	150600	110292140	3000	3000	3000	3000	0
322	20240702	150500	110292140	3000	3000	3000	3000	0
323	20240702	150400	110292140	3000	3000	3000	3000	20
324	20240702	150300	110232140	3000	3000	3000	3000	3
325	20240702	150200	110223140	3000	3000	3000	3000	20
326	20240702	150100	110163140	3000	3000	3000	3000	0
327	20240702	150000	110163140	3000	3000	3000	3000	0
328	20240702	145900	110163140	3000	3000	3000	3000	0
329	20240702	145800	110163140	3000	3000	3000	3000	0
330	20240702	145700	110163140	3000	3000	3000	3000	0
331	20240702	145600	110163140	3000	3000	3000	3000	0
332	20240702	145500	110163140	3000	3000	3000	3000	20
333	20240702	145400	110103140	3000	2990	3000	2990	17
334	20240702	145300	110052210	3000	3000	3000	3000	0
335	20240702	145200	110052210	3000	3000	3000	3000	0
336	20240702	145100	110052210	3000	3000	3000	3000	0
337	20240702	145000	110052210	3000	3000	3000	3000	208
338	20240702	144900	109428210	2990	2990	2990	2990	847
339	20240702	144800	106895680	2990	2990	2990	2990	30
340	20240702	144700	106805980	2990	2990	2990	2990	0
341	20240702	144600	106805980	2990	2995	2995	2990	265
342	20240702	144500	106013615	2995	2995	2995	2995	0
343	20240702	144400	106013615	2995	2995	2995	2995	121
344	20240702	144300	105651220	2995	2995	2995	2995	1407
345	20240702	144200	101437255	3000	3000	3000	3000	0
346	20240702	144100	101437255	3000	3000	3000	3000	0
347	20240702	144000	101437255	3000	3000	3000	3000	0
348	20240702	143900	101437255	3000	3000	3000	3000	0
349	20240702	143800	101437255	3000	3000	3000	3000	0
350	20240702	143700	101437255	3000	3000	3000	3000	0
351	20240702	143600	101437255	3000	3000	3000	3000	0
352	20240702	143500	101437255	3000	3000	3000	3000	20
353	20240702	143400	101377255	3000	3000	3000	3000	0
354	20240702	143300	101377255	3000	3000	3000	3000	0
355	20240702	143200	101377255	3000	3000	3000	3000	47
356	20240702	143100	101236255	3005	3005	3005	3005	0
357	20240702	143000	101236255	3005	3005	3005	3005	2
358	20240702	142900	101230245	3000	3000	3000	3000	15
359	20240702	142800	101185245	3005	3005	3005	3005	0
360	20240702	142700	101185245	3005	3005	3005	3005	0
361	20240702	142600	101185245	3005	3005	3005	3005	0
362	20240702	142500	101185245	3005	3005	3005	3005	0
363	20240702	142400	101185245	3005	3005	3005	3005	0
364	20240702	142300	101185245	3005	3005	3005	3005	0
365	20240702	142200	101185245	3005	3005	3005	3005	0
366	20240702	142100	101185245	3005	3005	3005	3005	0
367	20240702	142000	101185245	3005	3005	3005	3005	0
368	20240702	141900	101185245	3005	3005	3005	3005	0
369	20240702	141800	101185245	3005	3005	3005	3005	0
370	20240702	141700	101185245	3005	3005	3005	3005	0
371	20240702	141600	101185245	3005	3005	3005	3005	0
372	20240702	141500	101185245	3005	3005	3005	3005	0
373	20240702	141400	101185245	3005	3005	3005	3005	0
374	20240702	141300	101185245	3005	3005	3005	3005	0
375	20240702	141200	101185245	3005	3005	3005	3005	0
376	20240702	141100	101185245	3005	3005	3005	3005	0
377	20240702	141000	101185245	3005	3005	3005	3005	0
378	20240702	140900	101185245	3005	3005	3005	3005	0
379	20240702	140800	101185245	3005	3005	3005	3005	0
380	20240702	140700	101185245	3005	3005	3005	3005	18
381	20240702	140600	101131155	3005	3005	3005	3005	0
382	20240702	140500	101131155	3005	3005	3005	3005	0
383	20240702	140400	101131155	3005	3005	3005	3005	206
384	20240702	140300	100512125	3000	3000	3000	3000	657
385	20240702	140200	98541125	3000	3000	3000	3000	120
386	20240702	140100	98181125	3000	3000	3000	3000	0
387	20240702	140000	98181125	3000	3000	3000	3000	0
388	20240702	135900	98181125	3000	3000	3000	3000	0
389	20240702	135800	98181125	3000	3000	3000	3000	140
390	20240702	135700	97761125	2995	2995	2995	2995	1
391	20240702	135600	97758130	2990	2990	2990	2990	0
392	20240702	135500	97758130	2990	2990	2990	2990	10
393	20240702	135400	97728230	2995	2995	2995	2995	347
394	20240702	135300	96688965	2990	2990	2990	2990	0
395	20240702	135200	96688965	2990	2990	2990	2990	0
396	20240702	135100	96688965	2990	2990	2990	2990	0
397	20240702	135000	96688965	2990	2990	2990	2990	0
398	20240702	134900	96688965	2990	2990	2990	2990	0
399	20240702	134800	96688965	2990	2990	2990	2990	0
400	20240702	134700	96688965	2990	2990	2990	2990	0
401	20240702	134600	96688965	2990	2990	2990	2990	0
402	20240702	134500	96688965	2990	2990	2990	2990	0
403	20240702	134400	96688965	2990	2990	2990	2990	16
404	20240702	134300	96641125	2995	2995	2995	2995	0
405	20240702	134200	96641125	2995	2995	2995	2995	0
406	20240702	134100	96641125	2995	2995	2995	2995	0
407	20240702	134000	96641125	2995	2995	2995	2995	0
408	20240702	133900	96641125	2995	2995	2995	2995	12
409	20240702	133800	96605185	2995	2995	2995	2995	0
410	20240702	133700	96605185	2995	2995	2995	2995	0
411	20240702	133600	96605185	2995	2995	2995	2995	64
412	20240702	133500	96413505	2995	2995	2995	2995	0
413	20240702	133400	96413505	2995	2995	2995	2995	0
414	20240702	133300	96413505	2995	2995	2995	2995	0
415	20240702	133200	96413505	2995	2995	2995	2995	0
416	20240702	133100	96413505	2995	2995	2995	2995	0
417	20240702	133000	96413505	2995	2995	2995	2995	20
418	20240702	132900	96353605	2995	2980	2995	2980	473
419	20240702	132800	94937270	2980	2980	2980	2980	0
420	20240702	132700	94937270	2980	2980	2980	2980	0
421	20240702	132600	94937270	2980	2980	2980	2980	0
422	20240702	132500	94937270	2980	2980	2980	2980	20
423	20240702	132400	94877670	2980	2985	2985	2980	2452
424	20240702	132300	87560905	2990	2990	2990	2990	0
425	20240702	132200	87560905	2990	2990	2990	2990	0
426	20240702	132100	87560905	2990	2990	2990	2990	0
427	20240702	132000	87560905	2990	2990	2990	2990	0
428	20240702	131900	87560905	2990	2995	2995	2990	3469
429	20240702	131800	77176040	3000	3000	3000	3000	0
430	20240702	131700	77176040	3000	3000	3000	3000	0
431	20240702	131600	77176040	3000	3000	3000	3000	30
432	20240702	131500	77086040	3005	3005	3005	3005	0
433	20240702	131400	77086040	3005	3000	3005	3000	200
434	20240702	131300	76485540	3000	3000	3000	3000	32
435	20240702	131200	76389540	3005	3005	3005	3005	0
436	20240702	131100	76389540	3005	3005	3005	3005	0
437	20240702	131000	76389540	3005	3005	3005	3005	2
438	20240702	130900	76383530	3005	3005	3005	3005	0
439	20240702	130800	76383530	3005	3005	3005	3005	0
440	20240702	130700	76383530	3005	3005	3005	3005	0
441	20240702	130600	76383530	3005	3005	3005	3005	0
442	20240702	130500	76383530	3005	3005	3005	3005	0
443	20240702	130400	76383530	3005	3005	3005	3005	2
444	20240702	130300	76377520	3000	3000	3000	3000	50
445	20240702	130200	76227520	3000	3000	3000	3000	0
446	20240702	130100	76227520	3000	3000	3000	3000	300
447	20240702	130000	75327520	3000	3000	3000	3000	200
448	20240702	125900	74727520	3000	3000	3000	3000	50
449	20240702	125800	74577520	3000	3000	3000	3000	0
450	20240702	125700	74577520	3000	3000	3000	3000	138
451	20240702	125600	74163520	3000	3000	3000	3000	0
452	20240702	125500	74163520	3000	3000	3000	3000	0
453	20240702	125400	74163520	3000	3000	3000	3000	2
454	20240702	125300	74157520	3000	3000	3000	3000	0
455	20240702	125200	74157520	3000	3000	3000	3000	0
456	20240702	125100	74157520	3000	3000	3000	3000	0
457	20240702	125000	74157520	3000	3000	3000	3000	30
458	20240702	124900	74067520	3000	3000	3000	3000	91
459	20240702	124800	73794520	3000	3000	3000	3000	0
460	20240702	124700	73794520	3000	3000	3000	3000	0
461	20240702	124600	73794520	3000	3000	3000	3000	0
462	20240702	124500	73794520	3000	3000	3000	3000	50
463	20240702	124400	73644520	2995	2995	2995	2995	0
464	20240702	124300	73644520	2995	2995	2995	2995	0
465	20240702	124200	73644520	2995	2995	2995	2995	0
466	20240702	124100	73644520	2995	2995	2995	2995	0
467	20240702	124000	73644520	2995	2995	2995	2995	769
468	20240702	123900	71341365	3000	3000	3000	3000	30
469	20240702	123800	71251365	3005	3000	3005	3000	11
470	20240702	123700	71218360	3000	3000	3000	3000	20
471	20240702	123600	71158360	3000	3000	3000	3000	0
472	20240702	123500	71158360	3000	3000	3000	3000	0
473	20240702	123400	71158360	3000	3000	3000	3000	0
474	20240702	123300	71158360	3000	3000	3000	3000	0
475	20240702	123200	71158360	3000	3000	3000	3000	3
476	20240702	123100	71149360	3000	3000	3000	3000	0
477	20240702	123000	71149360	3000	3000	3000	3000	0
478	20240702	122900	71149360	3000	3000	3000	3000	200
479	20240702	122800	70549360	3005	3000	3005	3000	2149
480	20240702	122700	64102305	3005	3005	3005	3005	551
481	20240702	122600	62446550	3010	3010	3010	3010	0
482	20240702	122500	62446550	3010	3010	3010	3010	0
483	20240702	122400	62446550	3010	3010	3010	3010	0
484	20240702	122300	62446550	3010	3010	3010	3010	0
485	20240702	122200	62446550	3010	3010	3010	3010	0
486	20240702	122100	62446550	3010	3010	3010	3010	0
487	20240702	122000	62446550	3010	3010	3010	3010	0
488	20240702	121900	62446550	3010	3010	3010	3010	0
489	20240702	121800	62446550	3010	3010	3010	3010	0
490	20240702	121700	62446550	3010	3010	3010	3010	3
491	20240702	121600	62437520	3010	3010	3010	3010	1
492	20240702	121500	62434510	3005	3005	3005	3005	0
493	20240702	121400	62434510	3005	3005	3005	3005	0
494	20240702	121300	62434510	3005	3005	3005	3005	0
495	20240702	121200	62434510	3005	3005	3005	3005	0
496	20240702	121100	62434510	3005	3005	3005	3005	14
497	20240702	121000	62392440	3020	3020	3020	3020	0
498	20240702	120900	62392440	3020	3020	3020	3020	0
499	20240702	120800	62392440	3020	3020	3020	3020	0
500	20240702	120700	62392440	3020	3020	3020	3020	0
501	20240702	120600	62392440	3020	3015	3020	3015	10
502	20240702	120500	62362280	3015	3015	3015	3015	0
503	20240702	120400	62362280	3015	3015	3015	3015	0
504	20240702	120300	62362280	3015	3015	3015	3015	0
505	20240702	120200	62362280	3015	3015	3015	3015	0
506	20240702	120100	62362280	3015	3015	3015	3015	0
507	20240702	120000	62362280	3015	3015	3015	3015	0
508	20240702	115900	62362280	3015	3015	3015	3015	0
509	20240702	115800	62362280	3015	3005	3015	3005	200
510	20240702	115700	61761270	3010	3010	3010	3010	1
511	20240702	115600	61758260	3020	3020	3020	3020	0
512	20240702	115500	61758260	3020	3020	3020	3020	0
513	20240702	115400	61758260	3020	3020	3020	3020	0
514	20240702	115300	61758260	3020	3020	3020	3020	0
515	20240702	115200	61758260	3020	3020	3020	3020	0
516	20240702	115100	61758260	3020	3025	3025	3020	2
517	20240702	115000	61752215	3005	3005	3005	3005	0
518	20240702	114900	61752215	3005	3005	3005	3005	0
519	20240702	114800	61752215	3005	3005	3005	3005	0
520	20240702	114700	61752215	3005	3005	3005	3005	6
521	20240702	114600	61734185	3005	3005	3005	3005	0
522	20240702	114500	61734185	3005	3005	3005	3005	20
523	20240702	114400	61674085	3010	3010	3010	3010	0
524	20240702	114300	61674085	3010	3010	3010	3010	0
525	20240702	114200	61674085	3010	3010	3010	3010	150
526	20240702	114100	61222585	3010	3010	3010	3010	0
527	20240702	114000	61222585	3010	3010	3010	3010	1
528	20240702	113900	61219575	3025	3025	3025	3025	0
529	20240702	113800	61219575	3025	3025	3025	3025	0
530	20240702	113700	61219575	3025	3025	3025	3025	0
531	20240702	113600	61219575	3025	3025	3025	3025	0
532	20240702	113500	61219575	3025	3025	3025	3025	0
533	20240702	113400	61219575	3025	3025	3025	3025	1
534	20240702	113300	61216550	3005	3005	3005	3005	0
535	20240702	113200	61216550	3005	3005	3005	3005	0
536	20240702	113100	61216550	3005	3005	3005	3005	0
537	20240702	113000	61216550	3005	3005	3005	3005	0
538	20240702	112900	61216550	3005	3005	3005	3005	0
539	20240702	112800	61216550	3005	3015	3015	3005	330
540	20240702	112700	60224830	3030	3030	3030	3030	0
541	20240702	112600	60224830	3030	3030	3030	3030	0
542	20240702	112500	60224830	3030	3030	3030	3030	0
543	20240702	112400	60224830	3030	3030	3030	3030	0
544	20240702	112300	60224830	3030	3030	3030	3030	0
545	20240702	112200	60224830	3030	3030	3030	3030	0
546	20240702	112100	60224830	3030	3030	3030	3030	0
547	20240702	112000	60224830	3030	3030	3030	3030	0
548	20240702	111900	60224830	3030	3030	3030	3030	0
549	20240702	111800	60224830	3030	3030	3030	3030	0
550	20240702	111700	60224830	3030	3030	3030	3030	0
551	20240702	111600	60224830	3030	3030	3030	3030	0
552	20240702	111500	60224830	3030	3030	3030	3030	0
553	20240702	111400	60224830	3030	3030	3030	3030	0
554	20240702	111300	60224830	3030	3030	3030	3030	0
555	20240702	111200	60224830	3030	3030	3030	3030	0
556	20240702	111100	60224830	3030	3030	3030	3030	0
557	20240702	111000	60224830	3030	3030	3030	3030	0
558	20240702	110900	60224830	3030	3030	3030	3030	0
559	20240702	110800	60224830	3030	3030	3030	3030	0
560	20240702	110700	60224830	3030	3030	3030	3030	3
561	20240702	110600	60215740	3030	3030	3030	3030	0
562	20240702	110500	60215740	3030	3030	3030	3030	1
563	20240702	110400	60212710	3030	3030	3030	3030	0
564	20240702	110300	60212710	3030	3030	3030	3030	0
565	20240702	110200	60212710	3030	3030	3030	3030	0
566	20240702	110100	60212710	3030	3030	3030	3030	0
567	20240702	110000	60212710	3030	3030	3030	3030	0
568	20240702	105900	60212710	3030	3030	3030	3030	1
569	20240702	105800	60209680	3035	3035	3035	3035	0
570	20240702	105700	60209680	3035	3035	3035	3035	0
571	20240702	105600	60209680	3035	3035	3035	3035	0
572	20240702	105500	60209680	3035	3035	3035	3035	0
573	20240702	105400	60209680	3035	3035	3035	3035	0
574	20240702	105300	60209680	3035	3035	3035	3035	0
575	20240702	105200	60209680	3035	3035	3035	3035	0
576	20240702	105100	60209680	3035	3035	3035	3035	0
577	20240702	105000	60209680	3035	3035	3035	3035	1
578	20240702	104900	60206645	3030	3030	3030	3030	0
579	20240702	104800	60206645	3030	3025	3030	3025	60
580	20240702	104700	60024920	3025	3025	3025	3025	0
581	20240702	104600	60024920	3025	3025	3025	3025	1
582	20240702	104500	60021895	3020	3020	3020	3020	0
583	20240702	104400	60021895	3020	3020	3020	3020	0
584	20240702	104300	60021895	3020	3020	3020	3020	0
585	20240702	104200	60021895	3020	3020	3020	3020	0
586	20240702	104100	60021895	3020	3020	3020	3020	363
587	20240702	104000	58925635	3020	3020	3020	3020	0
588	20240702	103900	58925635	3020	3020	3020	3020	0
589	20240702	103800	58925635	3020	3020	3020	3020	0
590	20240702	103700	58925635	3020	3020	3020	3020	0
591	20240702	103600	58925635	3020	3020	3020	3020	0
592	20240702	103500	58925635	3020	3020	3020	3020	0
593	20240702	103400	58925635	3020	3020	3020	3020	0
594	20240702	103300	58925635	3020	3020	3020	3020	0
595	20240702	103200	58925635	3020	3020	3020	3020	0
596	20240702	103100	58925635	3020	3020	3020	3020	0
597	20240702	103000	58925635	3020	3020	3020	3020	298
598	20240702	102900	58025675	3020	3020	3020	3020	0
599	20240702	102800	58025675	3020	3020	3020	3020	0
600	20240702	102700	58025675	3020	3020	3020	3020	0
601	20240702	102600	58025675	3020	3020	3020	3020	0
602	20240702	102500	58025675	3020	3020	3020	3020	4
603	20240702	102400	58013595	3020	3020	3020	3020	0
604	20240702	102300	58013595	3020	3020	3020	3020	0
605	20240702	102200	58013595	3020	3020	3020	3020	0
606	20240702	102100	58013595	3020	3020	3020	3020	0
607	20240702	102000	58013595	3020	3020	3020	3020	1
608	20240702	101900	58010575	3005	3005	3005	3005	0
609	20240702	101800	58010575	3005	3005	3005	3005	0
610	20240702	101700	58010575	3005	3005	3005	3005	3
611	20240702	101600	58001560	3005	3005	3005	3005	0
612	20240702	101500	58001560	3005	3005	3005	3005	0
613	20240702	101400	58001560	3005	3005	3005	3005	0
614	20240702	101300	58001560	3005	3005	3005	3005	0
615	20240702	101200	58001560	3005	3010	3010	3005	299
616	20240702	101100	57103050	3015	3015	3015	3015	0
617	20240702	101000	57103050	3015	3015	3015	3015	0
618	20240702	100900	57103050	3015	3015	3015	3015	0
619	20240702	100800	57103050	3015	3015	3015	3015	0
620	20240702	100700	57103050	3015	3015	3015	3015	0
621	20240702	100600	57103050	3015	3015	3015	3015	0
622	20240702	100500	57103050	3015	3015	3015	3015	0
623	20240702	100400	57103050	3015	3015	3015	3015	0
624	20240702	100300	57103050	3015	3015	3015	3015	5
625	20240702	100200	57087975	3020	3020	3020	3020	0
626	20240702	100100	57087975	3020	3020	3020	3020	0
627	20240702	100000	57087975	3020	3020	3020	3020	3
628	20240702	095900	57078915	3020	3020	3020	3020	1
629	20240702	095800	57075895	3020	3020	3020	3020	0
630	20240702	095700	57075895	3020	3020	3020	3020	1
631	20240702	095600	57072875	3015	3015	3015	3015	0
632	20240702	095500	57072875	3015	3010	3015	3010	90
633	20240702	095400	56801720	3010	3010	3010	3010	1
634	20240702	095300	56798710	3005	3005	3005	3005	0
635	20240702	095200	56798710	3005	3005	3005	3005	28
636	20240702	095100	56714570	3000	3000	3000	3000	2
637	20240702	095000	56708570	3000	3000	3000	3000	466
638	20240702	094900	55310570	2995	2995	2995	2995	0
639	20240702	094800	55310570	2995	2995	2995	2995	900
640	20240702	094700	52615070	2995	2995	2995	2995	0
641	20240702	094600	52615070	2995	2995	2995	2995	0
642	20240702	094500	52615070	2995	3000	3000	2995	945
643	20240702	094400	49784790	3005	3005	3005	3005	33
644	20240702	094300	49685625	2990	3000	3000	2990	2089
645	20240702	094200	43436910	3005	3005	3005	3005	0
646	20240702	094100	43436910	3005	3005	3005	3005	0
647	20240702	094000	43436910	3005	3005	3005	3005	0
648	20240702	093900	43436910	3005	3000	3005	2995	5342
649	20240702	093800	27392220	3005	3005	3005	3005	0
650	20240702	093700	27392220	3005	3005	3005	3005	0
651	20240702	093600	27392220	3005	3005	3005	3005	220
652	20240702	093500	26731120	3015	3015	3015	3015	0
653	20240702	093400	26731120	3015	3005	3015	3005	105
654	20240702	093300	26415575	3005	3005	3005	3005	0
655	20240702	093200	26415575	3005	3015	3015	3005	378
656	20240702	093100	25279675	3010	3010	3010	3010	134
657	20240702	093000	24876335	3015	3015	3015	3015	0
658	20240702	092900	24876335	3015	3015	3015	3015	0
659	20240702	092800	24876335	3015	3015	3015	3015	0
660	20240702	092700	24876335	3015	3015	3015	3015	1
661	20240702	092600	24873320	3015	3015	3015	3015	41
662	20240702	092500	24749705	3015	3015	3015	3015	328
663	20240702	092400	23760785	3010	3010	3010	3010	10
664	20240702	092300	23730685	3010	3010	3010	3010	357
665	20240702	092200	22656115	3020	3015	3020	3015	50
666	20240702	092100	22505260	3015	3005	3015	3005	233
667	20240702	092000	21805075	3005	3010	3010	3005	25
668	20240702	091900	21729920	3010	3010	3010	3010	0
669	20240702	091800	21729920	3010	3010	3010	3010	0
670	20240702	091700	21729920	3010	3010	3010	3010	0
671	20240702	091600	21729920	3010	3020	3020	3010	74
672	20240702	091500	21506780	3020	3020	3020	3020	0
673	20240702	091400	21506780	3020	3020	3020	3020	0
674	20240702	091300	21506780	3020	3020	3020	3020	0
675	20240702	091200	21506780	3020	3020	3020	3020	128
676	20240702	091100	21120220	3025	3025	3025	3025	0
677	20240702	091000	21120220	3025	3025	3025	3025	0
678	20240702	090900	21120220	3025	3015	3025	3015	55
679	20240702	090800	20954075	3030	3030	3030	3030	0
680	20240702	090700	20954075	3030	3025	3030	3025	16
681	20240702	090600	20905600	3030	3030	3030	3030	14
682	20240702	090500	20863180	3015	3010	3015	3005	26
683	20240702	090400	20784915	3010	3030	3035	3010	27
684	20240702	090300	20703425	3035	3010	3035	3010	323
685	20240702	090200	19728895	3010	3000	3010	3000	98
686	20240702	090100	19434365	3000	3005	3005	3000	115
687	20240702	090000	19089320	3000	2960	3000	2960	6448