KissMeData/123890/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	202600	357437890	2990	2990	2990	2990	22513
3	20240705	202500	357437890	2990	2990	2990	2990	0
4	20240705	202400	357437890	2990	2990	2990	2990	0
5	20240705	202300	357437890	2990	2990	2990	2990	0
6	20240705	202200	357437890	2990	2990	2990	2990	0
7	20240705	202100	357437890	2990	2990	2990	2990	0
8	20240705	202000	357437890	2990	2990	2990	2990	0
9	20240705	201900	357437890	2990	2990	2990	2990	0
10	20240705	201800	357437890	2990	2990	2990	2990	0
11	20240705	201700	357437890	2990	2990	2990	2990	0
12	20240705	201600	357437890	2990	2990	2990	2990	0
13	20240705	201500	357437890	2990	2990	2990	2990	0
14	20240705	201400	357437890	2990	2990	2990	2990	0
15	20240705	201300	357437890	2990	2990	2990	2990	0
16	20240705	201200	357437890	2990	2990	2990	2990	0
17	20240705	201100	357437890	2990	2990	2990	2990	0
18	20240705	201000	357437890	2990	2990	2990	2990	0
19	20240705	200900	357437890	2990	2990	2990	2990	0
20	20240705	200800	357437890	2990	2990	2990	2990	0
21	20240705	200700	357437890	2990	2990	2990	2990	0
22	20240705	200600	357437890	2990	2990	2990	2990	0
23	20240705	200500	357437890	2990	2990	2990	2990	0
24	20240705	200400	357437890	2990	2990	2990	2990	0
25	20240705	200300	357437890	2990	2990	2990	2990	0
26	20240705	200200	357437890	2990	2990	2990	2990	0
27	20240705	200100	357437890	2990	2990	2990	2990	0
28	20240705	200000	357437890	2990	2990	2990	2990	0
29	20240705	195900	357437890	2990	2990	2990	2990	0
30	20240705	195800	357437890	2990	2990	2990	2990	0
31	20240705	195700	357437890	2990	2990	2990	2990	0
32	20240705	195600	357437890	2990	2990	2990	2990	22513
33	20240705	195500	357437890	2990	2990	2990	2990	0
34	20240705	195400	357437890	2990	2990	2990	2990	0
35	20240705	195300	357437890	2990	2990	2990	2990	0
36	20240705	195200	357437890	2990	2990	2990	2990	0
37	20240705	195100	357437890	2990	2990	2990	2990	0
38	20240705	195000	357437890	2990	2990	2990	2990	0
39	20240705	194900	357437890	2990	2990	2990	2990	0
40	20240705	194800	357437890	2990	2990	2990	2990	0
41	20240705	194700	357437890	2990	2990	2990	2990	0
42	20240705	194600	357437890	2990	2990	2990	2990	0
43	20240705	194500	357437890	2990	2990	2990	2990	0
44	20240705	194400	357437890	2990	2990	2990	2990	0
45	20240705	194300	357437890	2990	2990	2990	2990	0
46	20240705	194200	357437890	2990	2990	2990	2990	0
47	20240705	194100	357437890	2990	2990	2990	2990	0
48	20240705	194000	357437890	2990	2990	2990	2990	0
49	20240705	193900	357437890	2990	2990	2990	2990	0
50	20240705	193800	357437890	2990	2990	2990	2990	0
51	20240705	193700	357437890	2990	2990	2990	2990	0
52	20240705	193600	357437890	2990	2990	2990	2990	0
53	20240705	193500	357437890	2990	2990	2990	2990	0
54	20240705	193400	357437890	2990	2990	2990	2990	0
55	20240705	193300	357437890	2990	2990	2990	2990	0
56	20240705	193200	357437890	2990	2990	2990	2990	0
57	20240705	193100	357437890	2990	2990	2990	2990	0
58	20240705	193000	357437890	2990	2990	2990	2990	0
59	20240705	192900	357437890	2990	2990	2990	2990	0
60	20240705	192800	357437890	2990	2990	2990	2990	0
61	20240705	192700	357437890	2990	2990	2990	2990	0
62	20240705	192600	357437890	2990	2990	2990	2990	22513
63	20240705	192500	357437890	2990	2990	2990	2990	0
64	20240705	192400	357437890	2990	2990	2990	2990	0
65	20240705	192300	357437890	2990	2990	2990	2990	0
66	20240705	192200	357437890	2990	2990	2990	2990	0
67	20240705	192100	357437890	2990	2990	2990	2990	0
68	20240705	192000	357437890	2990	2990	2990	2990	0
69	20240705	191900	357437890	2990	2990	2990	2990	0
70	20240705	191800	357437890	2990	2990	2990	2990	0
71	20240705	191700	357437890	2990	2990	2990	2990	0
72	20240705	191600	357437890	2990	2990	2990	2990	0
73	20240705	191500	357437890	2990	2990	2990	2990	0
74	20240705	191400	357437890	2990	2990	2990	2990	0
75	20240705	191300	357437890	2990	2990	2990	2990	0
76	20240705	191200	357437890	2990	2990	2990	2990	0
77	20240705	191100	357437890	2990	2990	2990	2990	0
78	20240705	191000	357437890	2990	2990	2990	2990	0
79	20240705	190900	357437890	2990	2990	2990	2990	0
80	20240705	190800	357437890	2990	2990	2990	2990	0
81	20240705	190700	357437890	2990	2990	2990	2990	0
82	20240705	190600	357437890	2990	2990	2990	2990	0
83	20240705	190500	357437890	2990	2990	2990	2990	0
84	20240705	190400	357437890	2990	2990	2990	2990	0
85	20240705	190300	357437890	2990	2990	2990	2990	0
86	20240705	190200	357437890	2990	2990	2990	2990	0
87	20240705	190100	357437890	2990	2990	2990	2990	0
88	20240705	190000	357437890	2990	2990	2990	2990	0
89	20240705	185900	357437890	2990	2990	2990	2990	0
90	20240705	185800	357437890	2990	2990	2990	2990	0
91	20240705	185700	357437890	2990	2990	2990	2990	0
92	20240705	185600	357437890	2990	2990	2990	2990	22513
93	20240705	185500	357437890	2990	2990	2990	2990	0
94	20240705	185400	357437890	2990	2990	2990	2990	0
95	20240705	185300	357437890	2990	2990	2990	2990	0
96	20240705	185200	357437890	2990	2990	2990	2990	0
97	20240705	185100	357437890	2990	2990	2990	2990	0
98	20240705	185000	357437890	2990	2990	2990	2990	0
99	20240705	184900	357437890	2990	2990	2990	2990	0
100	20240705	184800	357437890	2990	2990	2990	2990	0
101	20240705	184700	357437890	2990	2990	2990	2990	0
102	20240705	184600	357437890	2990	2990	2990	2990	0
103	20240705	184500	357437890	2990	2990	2990	2990	0
104	20240705	184400	357437890	2990	2990	2990	2990	0
105	20240705	184300	357437890	2990	2990	2990	2990	0
106	20240705	184200	357437890	2990	2990	2990	2990	0
107	20240705	184100	357437890	2990	2990	2990	2990	0
108	20240705	184000	357437890	2990	2990	2990	2990	0
109	20240705	183900	357437890	2990	2990	2990	2990	0
110	20240705	183800	357437890	2990	2990	2990	2990	0
111	20240705	183700	357437890	2990	2990	2990	2990	0
112	20240705	183600	357437890	2990	2990	2990	2990	0
113	20240705	183500	357437890	2990	2990	2990	2990	0
114	20240705	183400	357437890	2990	2990	2990	2990	0
115	20240705	183300	357437890	2990	2990	2990	2990	0
116	20240705	183200	357437890	2990	2990	2990	2990	0
117	20240705	183100	357437890	2990	2990	2990	2990	0
118	20240705	183000	357437890	2990	2990	2990	2990	0
119	20240705	182900	357437890	2990	2990	2990	2990	0
120	20240705	182800	357437890	2990	2990	2990	2990	0
121	20240705	182700	357437890	2990	2990	2990	2990	0
122	20240705	182600	357437890	2990	2990	2990	2990	22513
123	20240705	182500	357437890	2990	2990	2990	2990	0
124	20240705	182400	357437890	2990	2990	2990	2990	0
125	20240705	182300	357437890	2990	2990	2990	2990	0
126	20240705	182200	357437890	2990	2990	2990	2990	0
127	20240705	182100	357437890	2990	2990	2990	2990	0
128	20240705	182000	357437890	2990	2990	2990	2990	0
129	20240705	181900	357437890	2990	2990	2990	2990	0
130	20240705	181800	357437890	2990	2990	2990	2990	0
131	20240705	181700	357437890	2990	2990	2990	2990	0
132	20240705	181600	357437890	2990	2990	2990	2990	0
133	20240705	181500	357437890	2990	2990	2990	2990	0
134	20240705	181400	357437890	2990	2990	2990	2990	0
135	20240705	181300	357437890	2990	2990	2990	2990	0
136	20240705	181200	357437890	2990	2990	2990	2990	0
137	20240705	181100	357437890	2990	2990	2990	2990	0
138	20240705	181000	357437890	2990	2990	2990	2990	0
139	20240705	180900	357437890	2990	2990	2990	2990	0
140	20240705	180800	357437890	2990	2990	2990	2990	0
141	20240705	180700	357437890	2990	2990	2990	2990	0
142	20240705	180600	357437890	2990	2990	2990	2990	0
143	20240705	180500	357437890	2990	2990	2990	2990	0
144	20240705	180400	357437890	2990	2990	2990	2990	0
145	20240705	180300	357437890	2990	2990	2990	2990	0
146	20240705	180200	357437890	2990	2990	2990	2990	0
147	20240705	180100	357437890	2990	2990	2990	2990	0
148	20240705	180000	357437890	2990	2990	2990	2990	0
149	20240705	175900	357437890	2990	2990	2990	2990	0
150	20240705	175800	357437890	2990	2990	2990	2990	0
151	20240705	175700	357437890	2990	2990	2990	2990	0
152	20240705	175600	357437890	2990	2990	2990	2990	22513
153	20240705	175500	357437890	2990	2990	2990	2990	0
154	20240705	175400	357437890	2990	2990	2990	2990	0
155	20240705	175300	357437890	2990	2990	2990	2990	0
156	20240705	175200	357437890	2990	2990	2990	2990	0
157	20240705	175100	357437890	2990	2990	2990	2990	0
158	20240705	175000	357437890	2990	2990	2990	2990	0
159	20240705	174900	357437890	2990	2990	2990	2990	0
160	20240705	174800	357437890	2990	2990	2990	2990	0
161	20240705	174700	357437890	2990	2990	2990	2990	0
162	20240705	174600	357437890	2990	2990	2990	2990	0
163	20240705	174500	357437890	2990	2990	2990	2990	0
164	20240705	174400	357437890	2990	2990	2990	2990	0
165	20240705	174300	357437890	2990	2990	2990	2990	0
166	20240705	174200	357437890	2990	2990	2990	2990	0
167	20240705	174100	357437890	2990	2990	2990	2990	0
168	20240705	174000	357437890	2990	2990	2990	2990	0
169	20240705	173900	357437890	2990	2990	2990	2990	0
170	20240705	173800	357437890	2990	2990	2990	2990	0
171	20240705	173700	357437890	2990	2990	2990	2990	0
172	20240705	173600	357437890	2990	2990	2990	2990	0
173	20240705	173500	357437890	2990	2990	2990	2990	0
174	20240705	173400	357437890	2990	2990	2990	2990	0
175	20240705	173300	357437890	2990	2990	2990	2990	0
176	20240705	173200	357437890	2990	2990	2990	2990	0
177	20240705	173100	357437890	2990	2990	2990	2990	0
178	20240705	173000	357437890	2990	2990	2990	2990	0
179	20240705	172900	357437890	2990	2990	2990	2990	0
180	20240705	172800	357437890	2990	2990	2990	2990	0
181	20240705	172700	357437890	2990	2990	2990	2990	0
182	20240705	172600	357437890	2990	2990	2990	2990	22513
183	20240705	172500	357437890	2990	2990	2990	2990	0
184	20240705	172400	357437890	2990	2990	2990	2990	0
185	20240705	172300	357437890	2990	2990	2990	2990	0
186	20240705	172200	357437890	2990	2990	2990	2990	0
187	20240705	172100	357437890	2990	2990	2990	2990	0
188	20240705	172000	357437890	2990	2990	2990	2990	0
189	20240705	171900	357437890	2990	2990	2990	2990	0
190	20240705	171800	357437890	2990	2990	2990	2990	0
191	20240705	171700	357437890	2990	2990	2990	2990	0
192	20240705	171600	357437890	2990	2990	2990	2990	0
193	20240705	171500	357437890	2990	2990	2990	2990	0
194	20240705	171400	357437890	2990	2990	2990	2990	0
195	20240705	171300	357437890	2990	2990	2990	2990	0
196	20240705	171200	357437890	2990	2990	2990	2990	0
197	20240705	171100	357437890	2990	2990	2990	2990	0
198	20240705	171000	357437890	2990	2990	2990	2990	0
199	20240705	170900	357437890	2990	2990	2990	2990	0
200	20240705	170800	357437890	2990	2990	2990	2990	0
201	20240705	170700	357437890	2990	2990	2990	2990	0
202	20240705	170600	357437890	2990	2990	2990	2990	0
203	20240705	170500	357437890	2990	2990	2990	2990	0
204	20240705	170400	357437890	2990	2990	2990	2990	0
205	20240705	170300	357437890	2990	2990	2990	2990	0
206	20240705	170200	357437890	2990	2990	2990	2990	0
207	20240705	170100	357437890	2990	2990	2990	2990	0
208	20240705	170000	357437890	2990	2990	2990	2990	0
209	20240705	165900	357437890	2990	2990	2990	2990	0
210	20240705	165800	357437890	2990	2990	2990	2990	0
211	20240705	165700	357437890	2990	2990	2990	2990	0
212	20240705	165600	357437890	2990	2990	2990	2990	22513
213	20240705	165500	357437890	2990	2990	2990	2990	0
214	20240705	165400	357437890	2990	2990	2990	2990	0
215	20240705	165300	357437890	2990	2990	2990	2990	0
216	20240705	165200	357437890	2990	2990	2990	2990	0
217	20240705	165100	357437890	2990	2990	2990	2990	0
218	20240705	165000	357437890	2990	2990	2990	2990	0
219	20240705	164900	357437890	2990	2990	2990	2990	0
220	20240705	164800	357437890	2990	2990	2990	2990	0
221	20240705	164700	357437890	2990	2990	2990	2990	0
222	20240705	164600	357437890	2990	2990	2990	2990	0
223	20240705	164500	357437890	2990	2990	2990	2990	0
224	20240705	164400	357437890	2990	2990	2990	2990	0
225	20240705	164300	357437890	2990	2990	2990	2990	0
226	20240705	164200	357437890	2990	2990	2990	2990	0
227	20240705	164100	357437890	2990	2990	2990	2990	0
228	20240705	164000	357437890	2990	2990	2990	2990	0
229	20240705	163900	357437890	2990	2990	2990	2990	0
230	20240705	163800	357437890	2990	2990	2990	2990	0
231	20240705	163700	357437890	2990	2990	2990	2990	0
232	20240705	163600	357437890	2990	2990	2990	2990	0
233	20240705	163500	357437890	2990	2990	2990	2990	0
234	20240705	163400	357437890	2990	2990	2990	2990	0
235	20240705	163300	357437890	2990	2990	2990	2990	0
236	20240705	163200	357437890	2990	2990	2990	2990	0
237	20240705	163100	357437890	2990	2990	2990	2990	0
238	20240705	163000	357437890	2990	2990	2990	2990	0
239	20240705	162900	357437890	2990	2990	2990	2990	0
240	20240705	162800	357437890	2990	2990	2990	2990	0
241	20240705	162700	357437890	2990	2990	2990	2990	0
242	20240705	162600	357437890	2990	2990	2990	2990	22513
243	20240705	162500	357437890	2990	2990	2990	2990	0
244	20240705	162400	357437890	2990	2990	2990	2990	0
245	20240705	162300	357437890	2990	2990	2990	2990	0
246	20240705	162200	357437890	2990	2990	2990	2990	0
247	20240705	162100	357437890	2990	2990	2990	2990	0
248	20240705	162000	357437890	2990	2990	2990	2990	0
249	20240705	161900	357437890	2990	2990	2990	2990	0
250	20240705	161800	357437890	2990	2990	2990	2990	0
251	20240705	161700	357437890	2990	2990	2990	2990	0
252	20240705	161600	357437890	2990	2990	2990	2990	0
253	20240705	161500	357437890	2990	2990	2990	2990	0
254	20240705	161400	357437890	2990	2990	2990	2990	0
255	20240705	161300	357437890	2990	2990	2990	2990	0
256	20240705	161200	357437890	2990	2990	2990	2990	0
257	20240705	161100	357437890	2990	2990	2990	2990	0
258	20240705	161000	357437890	2990	2990	2990	2990	0
259	20240705	160900	357437890	2990	2990	2990	2990	0
260	20240705	160800	357437890	2990	2990	2990	2990	0
261	20240705	160700	357437890	2990	2990	2990	2990	0
262	20240705	160600	357437890	2990	2990	2990	2990	0
263	20240705	160500	357437890	2990	2990	2990	2990	0
264	20240705	160400	357437890	2990	2990	2990	2990	0
265	20240705	160300	357437890	2990	2990	2990	2990	0
266	20240705	160200	357437890	2990	2990	2990	2990	0
267	20240705	160100	357437890	2990	2990	2990	2990	0
268	20240705	160000	357437890	2990	2990	2990	2990	0
269	20240705	155900	357437890	2990	2990	2990	2990	0
270	20240705	155800	357437890	2990	2990	2990	2990	0
271	20240705	155700	357437890	2990	2990	2990	2990	0
272	20240705	155600	357437890	2990	2990	2990	2990	22513
273	20240705	155500	357437890	2990	2990	2990	2990	0
274	20240705	155400	357437890	2990	2990	2990	2990	0
275	20240705	155300	357437890	2990	2990	2990	2990	0
276	20240705	155200	357437890	2990	2990	2990	2990	0
277	20240705	155100	357437890	2990	2990	2990	2990	0
278	20240705	155000	357437890	2990	2990	2990	2990	0
279	20240705	154900	357437890	2990	2990	2990	2990	0
280	20240705	154800	357437890	2990	2990	2990	2990	0
281	20240705	154700	357437890	2990	2990	2990	2990	0
282	20240705	154600	357437890	2990	2990	2990	2990	0
283	20240705	154500	357437890	2990	2990	2990	2990	0
284	20240705	154400	357437890	2990	2990	2990	2990	0
285	20240705	154300	357437890	2990	2990	2990	2990	0
286	20240705	154200	357437890	2990	2990	2990	2990	0
287	20240705	154100	357437890	2990	2990	2990	2990	0
288	20240705	154000	357437890	2990	2990	2990	2990	0
289	20240705	153900	357437890	2990	2990	2990	2990	0
290	20240705	153800	357437890	2990	2990	2990	2990	0
291	20240705	153700	357437890	2990	2990	2990	2990	0
292	20240705	153600	357437890	2990	2990	2990	2990	0
293	20240705	153500	357437890	2990	2990	2990	2990	0
294	20240705	153400	357437890	2990	2990	2990	2990	0
295	20240705	153300	357437890	2990	2990	2990	2990	0
296	20240705	153200	357437890	2990	2990	2990	2990	0
297	20240705	153100	357437890	2990	2990	2990	2990	0
298	20240705	153000	357437890	2990	2990	2990	2990	22513
299	20240705	152900	290124020	3000	3000	3000	3000	0
300	20240705	152800	290124020	3000	3000	3000	3000	0
301	20240705	152700	290124020	3000	3000	3000	3000	0
302	20240705	152600	290124020	3000	3000	3000	3000	0
303	20240705	152500	290124020	3000	3000	3000	3000	0
304	20240705	152400	290124020	3000	3000	3000	3000	0
305	20240705	152300	290124020	3000	3000	3000	3000	0
306	20240705	152200	290124020	3000	3000	3000	3000	0
307	20240705	152100	290124020	3000	3000	3000	3000	0
308	20240705	152000	290124020	3000	3000	3000	3000	0
309	20240705	151900	290124020	3000	2995	3000	2995	24
310	20240705	151800	290052030	2995	2995	3000	2995	40
311	20240705	151700	289932055	2995	2995	2995	2995	4
312	20240705	151600	289920075	2995	2995	2995	2995	219
313	20240705	151500	289264170	2995	2995	2995	2995	0
314	20240705	151400	289264170	2995	2995	2995	2995	109
315	20240705	151300	288937715	2995	3000	3000	2995	372
316	20240705	151200	287823565	2995	2995	2995	2995	50
317	20240705	151100	287673815	2995	2995	2995	2995	20
318	20240705	151000	287613915	2995	2995	2995	2995	1001
319	20240705	150900	284615920	2995	2995	2995	2995	0
320	20240705	150800	284615920	2995	2995	2995	2995	20
321	20240705	150700	284556020	3000	3000	3000	3000	10
322	20240705	150600	284526020	2995	2995	2995	2995	0
323	20240705	150500	284526020	2995	2995	2995	2995	10
324	20240705	150400	284496070	3000	3000	3000	3000	0
325	20240705	150300	284496070	3000	3000	3000	3000	31
326	20240705	150200	284403070	3000	3000	3000	3000	0
327	20240705	150100	284403070	3000	3000	3000	3000	84
328	20240705	150000	284151070	2995	2995	2995	2995	455
329	20240705	145900	282788345	3000	3000	3000	3000	18
330	20240705	145800	282734345	3000	3000	3000	3000	0
331	20240705	145700	282734345	3000	3000	3000	3000	17
332	20240705	145600	282683345	3000	3000	3000	3000	1
333	20240705	145500	282680345	3000	3000	3000	3000	17
334	20240705	145400	282629345	2995	3000	3000	2995	190
335	20240705	145300	282059795	3000	3000	3000	3000	18
336	20240705	145200	282005795	3000	3000	3000	3000	1
337	20240705	145100	282002795	3000	3000	3000	3000	16
338	20240705	145000	281954795	2995	3000	3000	2995	55
339	20240705	144900	281790020	3000	3000	3000	3000	119
340	20240705	144800	281433020	3000	3000	3000	3000	0
341	20240705	144700	281433020	3000	3000	3000	3000	45
342	20240705	144600	281298020	3000	3000	3000	3000	0
343	20240705	144500	281298020	3000	3000	3000	3000	53
344	20240705	144400	281139020	3000	3000	3000	3000	5184
345	20240705	144300	265587020	3000	3000	3000	3000	12
346	20240705	144200	265551020	3000	3000	3000	3000	250
347	20240705	144100	264801020	3000	3000	3000	3000	20
348	20240705	144000	264741020	3000	3000	3000	3000	50
349	20240705	143900	264591020	3000	3000	3000	3000	16
350	20240705	143800	264543020	3000	3000	3000	3000	0
351	20240705	143700	264543020	3000	3000	3000	3000	17
352	20240705	143600	264492020	2995	2995	2995	2995	1800
353	20240705	143500	259101020	3000	3000	3000	3000	17
354	20240705	143400	259050020	3000	3000	3000	3000	7
355	20240705	143300	259029020	3000	3000	3000	3000	19
356	20240705	143200	258972020	2995	2995	2995	2995	1
357	20240705	143100	258969025	3000	3000	3000	3000	24
358	20240705	143000	258897025	3000	3000	3000	3000	0
359	20240705	142900	258897025	3000	3000	3000	3000	19
360	20240705	142800	258840025	3000	3000	3000	3000	0
361	20240705	142700	258840025	3000	3000	3000	3000	15
362	20240705	142600	258795025	3000	3000	3000	3000	49
363	20240705	142500	258648025	3000	3000	3000	3000	61
364	20240705	142400	258465025	2995	2995	2995	2995	42
365	20240705	142300	258339235	3000	3000	3000	3000	13
366	20240705	142200	258300235	3000	3000	3000	3000	0
367	20240705	142100	258300235	3000	3000	3000	3000	17015
368	20240705	142000	207255235	2995	3000	3000	2995	2066
369	20240705	141900	201057565	3000	3000	3000	3000	415
370	20240705	141800	199812565	3000	3000	3000	3000	0
371	20240705	141700	199812565	3000	3000	3000	3000	17
372	20240705	141600	199761565	3000	3000	3000	3000	4
373	20240705	141500	199749565	3000	3000	3000	3000	15
374	20240705	141400	199704565	3000	3000	3000	3000	3
375	20240705	141300	199695565	3000	2995	3000	2995	141
376	20240705	141200	199273145	3000	3000	3000	3000	12
377	20240705	141100	199237145	3000	3000	3000	3000	25
378	20240705	141000	199162145	3000	3000	3000	3000	0
379	20240705	140900	199162145	3000	3000	3000	3000	21
380	20240705	140800	199099145	3000	3000	3000	3000	0
381	20240705	140700	199099145	3000	3000	3000	3000	14
382	20240705	140600	199057145	3000	3000	3000	3000	0
383	20240705	140500	199057145	3000	3000	3000	3000	19
384	20240705	140400	199000145	3000	3000	3000	3000	0
385	20240705	140300	199000145	3000	3000	3000	3000	16
386	20240705	140200	198952145	3000	3000	3000	3000	73
387	20240705	140100	198733145	3000	3000	3000	3000	6
388	20240705	140000	198715145	3000	3000	3000	3000	1018
389	20240705	135900	195661145	3000	3000	3000	3000	0
390	20240705	135800	195661145	3000	3000	3000	3000	14
391	20240705	135700	195619145	3000	3000	3000	3000	0
392	20240705	135600	195619145	3000	3000	3000	3000	88
393	20240705	135500	195355145	2995	3000	3000	2995	91
394	20240705	135400	195082565	3000	3000	3000	3000	12
395	20240705	135300	195046565	3000	3000	3000	3000	0
396	20240705	135200	195046565	3000	3000	3000	3000	20
397	20240705	135100	194986565	3000	3000	3000	3000	522
398	20240705	135000	193420565	3000	3000	3000	3000	14
399	20240705	134900	193378565	3000	3000	3000	3000	0
400	20240705	134800	193378565	3000	3000	3000	3000	20
401	20240705	134700	193318565	3000	3000	3000	3000	0
402	20240705	134600	193318565	3000	2995	3000	2995	34
403	20240705	134500	193216665	2995	2995	2995	2995	200
404	20240705	134400	192617665	2995	2995	3000	2995	1001
405	20240705	134300	189619580	2995	2995	2995	2995	106
406	20240705	134200	189302110	3000	3000	3000	3000	25
407	20240705	134100	189227110	3000	3000	3000	3000	10
408	20240705	134000	189197110	3000	2995	3000	2995	218
409	20240705	133900	188544110	3000	3000	3000	3000	0
410	20240705	133800	188544110	3000	3000	3000	3000	15
411	20240705	133700	188499110	3000	3000	3000	3000	12
412	20240705	133600	188463110	3000	3000	3000	3000	21
413	20240705	133500	188400110	2995	2995	2995	2995	0
414	20240705	133400	188400110	2995	3000	3000	2995	550
415	20240705	133300	186752795	2995	2995	2995	2995	0
416	20240705	133200	186752795	2995	3000	3000	2995	35
417	20240705	133100	186647870	3000	3000	3000	3000	0
418	20240705	133000	186647870	3000	3000	3000	3000	34
419	20240705	132900	186545870	3000	3000	3000	3000	0
420	20240705	132800	186545870	3000	3000	3000	3000	120
421	20240705	132700	186185870	3000	3000	3000	3000	0
422	20240705	132600	186185870	3000	3000	3000	3000	39
423	20240705	132500	186068870	3000	3000	3000	3000	0
424	20240705	132400	186068870	3000	3000	3000	3000	19
425	20240705	132300	186011870	2995	3000	3000	2995	234
426	20240705	132200	185310405	3000	3000	3000	3000	24
427	20240705	132100	185238405	3000	3000	3000	3000	0
428	20240705	132000	185238405	3000	3000	3000	3000	180
429	20240705	131900	184698405	3000	3000	3000	3000	0
430	20240705	131800	184698405	3000	3000	3000	3000	13
431	20240705	131700	184659405	3000	3000	3000	3000	474
432	20240705	131600	183237405	3000	3000	3000	3000	18
433	20240705	131500	183183405	3000	3000	3000	3000	0
434	20240705	131400	183183405	3000	2995	3000	2995	356
435	20240705	131300	182117105	3000	3000	3000	3000	0
436	20240705	131200	182117105	3000	3000	3000	3000	30
437	20240705	131100	182027105	2995	2995	2995	2995	0
438	20240705	131000	182027105	2995	3000	3000	2995	57
439	20240705	130900	181856320	2995	2995	2995	2995	28
440	20240705	130800	181772460	3000	3000	3000	3000	19
441	20240705	130700	181715460	2995	2995	2995	2995	104
442	20240705	130600	181403980	3000	3000	3000	3000	14
443	20240705	130500	181361980	2995	2995	2995	2995	15
444	20240705	130400	181317055	2995	3000	3000	2995	79
445	20240705	130300	181080190	3000	3000	3000	3000	1
446	20240705	130200	181077190	2995	3000	3000	2995	2719
447	20240705	130100	172933705	3000	3000	3000	3000	0
448	20240705	130000	172933705	3000	3000	3000	3000	16
449	20240705	125900	172885705	3000	3000	3000	3000	0
450	20240705	125800	172885705	3000	3000	3000	3000	0
451	20240705	125700	172885705	3000	3000	3000	3000	0
452	20240705	125600	172885705	3000	3000	3000	3000	1
453	20240705	125500	172882705	3000	2995	3000	2995	901
454	20240705	125400	170184205	2995	2995	2995	2995	155
455	20240705	125300	169719980	3000	3000	3000	3000	0
456	20240705	125200	169719980	3000	3000	3000	3000	60
457	20240705	125100	169539980	3000	3000	3000	3000	3
458	20240705	125000	169530980	3000	3000	3000	3000	211
459	20240705	124900	168897980	3000	3000	3000	3000	0
460	20240705	124800	168897980	3000	3000	3000	3000	3
461	20240705	124700	168888980	3000	3000	3000	3000	0
462	20240705	124600	168888980	3000	3000	3000	3000	10
463	20240705	124500	168858980	3000	3000	3000	3000	3
464	20240705	124400	168849980	3000	3000	3000	3000	10
465	20240705	124300	168819980	3000	3000	3000	3000	1
466	20240705	124200	168816980	2995	2995	2995	2995	1145
467	20240705	124100	165387705	3000	3000	3000	3000	0
468	20240705	124000	165387705	3000	2995	3000	2995	1082
469	20240705	123900	162147105	3000	3000	3000	3000	0
470	20240705	123800	162147105	3000	3000	3000	3000	248
471	20240705	123700	161403105	2995	2995	2995	2995	151
472	20240705	123600	160950860	3000	3000	3000	3000	0
473	20240705	123500	160950860	3000	3000	3000	3000	3
474	20240705	123400	160941860	2995	2995	2995	2995	10
475	20240705	123300	160911910	3000	3000	3000	3000	10
476	20240705	123200	160881910	3000	3000	3000	3000	600
477	20240705	123100	159081910	3000	3000	3000	3000	110
478	20240705	123000	158751910	3000	3000	3000	3000	1
479	20240705	122900	158748910	3000	3000	3000	3000	0
480	20240705	122800	158748910	3000	3000	3000	3000	0
481	20240705	122700	158748910	3000	3000	3000	3000	0
482	20240705	122600	158748910	3000	3000	3000	3000	533
483	20240705	122500	157149910	3000	3000	3000	3000	171
484	20240705	122400	156636910	3000	3000	3000	3000	1
485	20240705	122300	156633910	3000	3000	3000	3000	2
486	20240705	122200	156627910	3000	3000	3000	3000	0
487	20240705	122100	156627910	3000	3000	3000	3000	2
488	20240705	122000	156621910	2995	2995	2995	2995	0
489	20240705	121900	156621910	2995	2995	2995	2995	100
490	20240705	121800	156322410	3000	3000	3000	3000	0
491	20240705	121700	156322410	3000	3000	3000	3000	22
492	20240705	121600	156256410	3000	3000	3000	3000	11
493	20240705	121500	156223410	2995	2995	2995	2995	1
494	20240705	121400	156220415	3000	3000	3000	3000	12
495	20240705	121300	156184415	2995	3000	3000	2995	52
496	20240705	121200	156028665	3000	3000	3000	3000	1
497	20240705	121100	156025665	2995	2995	2995	2995	0
498	20240705	121000	156025665	2995	3000	3000	2995	50
499	20240705	120900	155875910	2995	2995	2995	2995	5050
500	20240705	120800	140751160	3000	3000	3000	3000	1
501	20240705	120700	140748160	3000	3000	3000	3000	0
502	20240705	120600	140748160	3000	3000	3000	3000	101
503	20240705	120500	140445160	2995	2995	2995	2995	200
504	20240705	120400	139846160	2995	2995	2995	2995	318
505	20240705	120300	138893750	3000	3000	3000	3000	0
506	20240705	120200	138893750	3000	3000	3000	3000	0
507	20240705	120100	138893750	3000	3000	3000	3000	2
508	20240705	120000	138887750	2995	3000	3000	2995	37
509	20240705	115900	138776900	2995	3000	3000	2995	56
510	20240705	115800	138609110	2995	2995	3000	2995	43
511	20240705	115700	138480320	3000	3000	3000	2995	43
512	20240705	115600	138351420	2995	2995	3000	2995	53
513	20240705	115500	138192630	2995	3000	3000	2995	56
514	20240705	115400	138024835	2995	3000	3000	2995	31
515	20240705	115300	137931940	2995	3000	3000	2995	43
516	20240705	115200	137803150	3000	2995	3000	2995	61
517	20240705	115100	137620355	3000	2995	3000	2995	158
518	20240705	115000	137147085	3000	3000	3000	2995	66
519	20240705	114900	136949190	3000	2995	3000	2995	58
520	20240705	114800	136775395	3000	2995	3000	2995	79
521	20240705	114700	136538605	3000	3000	3000	2995	30
522	20240705	114600	136448705	3000	3000	3000	3000	12
523	20240705	114500	136412705	3000	3000	3000	2995	1014
524	20240705	114400	133375705	3000	3000	3000	3000	11
525	20240705	114300	133342705	3000	3000	3000	3000	51
526	20240705	114200	133189705	3000	3000	3000	3000	18
527	20240705	114100	133135705	3000	3000	3000	3000	1
528	20240705	114000	133132705	3000	3000	3000	3000	14
529	20240705	113900	133090705	3000	3000	3000	3000	68
530	20240705	113800	132886705	3000	3000	3000	3000	7
531	20240705	113700	132865705	3000	3000	3000	3000	21
532	20240705	113600	132802705	2995	3000	3000	2995	56
533	20240705	113500	132634955	3000	3000	3000	3000	8
534	20240705	113400	132610955	3000	3000	3000	3000	12
535	20240705	113300	132574955	3000	3000	3000	3000	21
536	20240705	113200	132511955	3000	3000	3000	3000	1025
537	20240705	113100	129436955	3000	3000	3000	3000	7
538	20240705	113000	129415955	3000	3000	3000	3000	46
539	20240705	112900	129277955	3000	2995	3000	2995	210
540	20240705	112800	128648955	3000	3000	3000	3000	21
541	20240705	112700	128585955	3000	3000	3000	3000	10
542	20240705	112600	128555955	3000	3000	3000	3000	1133
543	20240705	112500	125156955	3000	3000	3000	3000	1218
544	20240705	112400	121502955	2995	3000	3000	2995	118
545	20240705	112300	121149455	3000	3000	3000	3000	9
546	20240705	112200	121122455	3000	3000	3000	3000	11
547	20240705	112100	121089455	3000	3000	3000	3000	8
548	20240705	112000	121065455	3000	3000	3000	3000	19
549	20240705	111900	121008455	3000	3000	3000	3000	6
550	20240705	111800	120990455	3000	3000	3000	3000	16
551	20240705	111700	120942455	3000	3000	3000	3000	4
552	20240705	111600	120930455	3000	3000	3000	3000	7
553	20240705	111500	120909455	3000	3000	3000	3000	26
554	20240705	111400	120831455	3000	3000	3000	3000	329
555	20240705	111300	119844455	2995	3000	3000	2995	19
556	20240705	111200	119787480	3000	3000	3000	3000	127
557	20240705	111100	119406480	3000	3000	3000	2995	78
558	20240705	111000	119172730	3000	3000	3000	3000	11
559	20240705	110900	119139730	3000	3000	3000	3000	7
560	20240705	110800	119118730	3000	3000	3000	3000	19
561	20240705	110700	119061730	3000	3000	3000	3000	7
562	20240705	110600	119040730	3000	3000	3000	3000	13
563	20240705	110500	119001730	3000	3000	3000	3000	5
564	20240705	110400	118986730	3000	3000	3000	3000	17
565	20240705	110300	118935730	3000	3000	3000	3000	19
566	20240705	110200	118878730	3000	3000	3000	3000	7
567	20240705	110100	118857730	3000	3000	3000	3000	15
568	20240705	110000	118812730	3000	3000	3000	3000	11
569	20240705	105900	118779730	3000	3000	3000	3000	6
570	20240705	105800	118761730	3000	3000	3000	3000	29
571	20240705	105700	118674730	3000	3000	3000	3000	10
572	20240705	105600	118644730	3000	3000	3000	3000	13
573	20240705	105500	118605730	3000	3000	3000	2995	97
574	20240705	105400	118315155	2995	2995	2995	2995	1053
575	20240705	105300	115161420	2995	2995	2995	2995	14
576	20240705	105200	115119490	2995	2995	2995	2995	108
577	20240705	105100	114796030	2995	2995	2995	2995	207
578	20240705	105000	114176065	2995	2995	2995	2995	327
579	20240705	104900	113196700	2995	2995	2995	2995	89
580	20240705	104800	112930145	2995	2995	2995	2990	968
581	20240705	104700	110035685	2995	2995	2995	2995	10
582	20240705	104600	110005735	2995	2995	2995	2995	69
583	20240705	104500	109799080	2995	3000	3000	2995	442
584	20240705	104400	108475260	3000	3000	3000	3000	35
585	20240705	104300	108370260	3000	3000	3000	2995	1333
586	20240705	104200	104377875	2995	3000	3000	2995	295
587	20240705	104100	103494305	3000	3000	3000	3000	12
588	20240705	104000	103458305	3000	3000	3000	3000	7
589	20240705	103900	103437305	3000	3000	3000	2995	1365
590	20240705	103800	99349055	3000	3000	3000	3000	11
591	20240705	103700	99316055	3000	3000	3000	3000	123
592	20240705	103600	98947055	3000	3000	3000	2995	72
593	20240705	103500	98731065	2995	2995	2995	2995	48
594	20240705	103400	98587305	3000	3000	3000	3000	49
595	20240705	103300	98440305	3000	3000	3000	3000	8
596	20240705	103200	98416305	3000	3000	3000	3000	70
597	20240705	103100	98206305	3000	3000	3000	3000	29
598	20240705	103000	98119305	3000	3000	3000	3000	12
599	20240705	102900	98083305	2995	3000	3000	2995	123
600	20240705	102800	97714370	3000	3000	3000	3000	8
601	20240705	102700	97690370	3000	3000	3000	3000	836
602	20240705	102600	95182370	3000	3000	3000	3000	28
603	20240705	102500	95098370	3000	3000	3000	3000	6
604	20240705	102400	95080370	3000	3000	3000	3000	22
605	20240705	102300	95014370	3000	3000	3000	3000	1
606	20240705	102200	95011370	3000	3000	3000	3000	13
607	20240705	102100	94972370	3000	3000	3000	3000	12
608	20240705	102000	94936370	3000	3000	3000	3000	9
609	20240705	101900	94909370	3000	3000	3000	3000	19
610	20240705	101800	94852370	3000	3000	3000	3000	12
611	20240705	101700	94816370	3000	3000	3000	3000	57
612	20240705	101600	94645370	3000	2995	3000	2995	12007
613	20240705	101500	58684375	3000	3000	3000	3000	31
614	20240705	101400	58591375	3000	2995	3000	2995	887
615	20240705	101300	55934725	3000	3000	3000	3000	9
616	20240705	101200	55907725	3000	3000	3000	3000	18
617	20240705	101100	55853725	3000	3000	3000	3000	129
618	20240705	101000	55466725	3000	3000	3000	3000	8
619	20240705	100900	55442725	3000	3000	3000	3000	203
620	20240705	100800	54833725	3000	3000	3000	3000	57
621	20240705	100700	54662725	3000	3000	3000	3000	68
622	20240705	100600	54458725	3000	3000	3000	3000	9
623	20240705	100500	54431725	3000	3000	3000	3000	409
624	20240705	100400	53204725	3000	3000	3000	3000	19
625	20240705	100300	53147725	3000	3000	3000	3000	19
626	20240705	100200	53090725	3000	3000	3000	3000	23
627	20240705	100100	53021725	3000	3000	3000	3000	10
628	20240705	100000	52991725	2995	2995	2995	2995	229
629	20240705	095900	52305870	2995	2995	2995	2995	3
630	20240705	095800	52296885	2995	2995	2995	2995	0
631	20240705	095700	52296885	2995	2995	2995	2995	27
632	20240705	095600	52216020	2995	2995	2995	2995	18
633	20240705	095500	52162110	2995	2995	2995	2995	30
634	20240705	095400	52072260	2995	2995	2995	2995	36
635	20240705	095300	51964440	2995	2995	2995	2990	76
636	20240705	095200	51736845	2995	2995	2995	2995	48
637	20240705	095100	51593085	2995	2995	2995	2995	501
638	20240705	095000	50092590	2995	2995	2995	2995	42
639	20240705	094900	49966800	2995	2995	2995	2995	1
640	20240705	094800	49963805	2995	2995	2995	2990	261
641	20240705	094700	49182150	2995	2995	2995	2995	9
642	20240705	094600	49155195	2995	2995	2995	2995	4
643	20240705	094500	49143215	2995	2995	2995	2995	38
644	20240705	094400	49029405	2995	2995	2995	2995	1017
645	20240705	094300	45983490	2995	2995	2995	2995	58
646	20240705	094200	45809780	2995	2995	2995	2995	52
647	20240705	094100	45654040	2995	2995	2995	2995	111
648	20240705	094000	45321595	2995	2995	2995	2990	488
649	20240705	093900	43861535	2995	2995	2995	2990	293
650	20240705	093800	42984005	2995	3000	3000	2995	5763
651	20240705	093700	25723700	3000	3000	3000	3000	454
652	20240705	093600	24361700	3000	3000	3000	3000	31
653	20240705	093500	24268700	2995	3000	3000	2995	1001
654	20240705	093400	21270700	3000	3000	3000	3000	51
655	20240705	093300	21117700	3000	3000	3000	3000	10
656	20240705	093200	21087700	3000	3000	3000	3000	0
657	20240705	093100	21087700	3000	3000	3000	3000	0
658	20240705	093000	21087700	3000	3000	3000	3000	0
659	20240705	092900	21087700	3000	3000	3000	3000	0
660	20240705	092800	21087700	3000	3000	3000	3000	0
661	20240705	092700	21087700	3000	2995	3000	2995	696
662	20240705	092600	19000680	3000	2995	3000	2995	34
663	20240705	092500	18898830	2995	2995	2995	2995	0
664	20240705	092400	18898830	2995	2995	2995	2995	0
665	20240705	092300	18898830	2995	3000	3000	2995	11
666	20240705	092200	18865880	3000	3000	3000	3000	1000
667	20240705	092100	15865880	3000	3000	3000	3000	2
668	20240705	092000	15859880	3000	3000	3000	3000	23
669	20240705	091900	15790880	3000	2995	3000	2995	160
670	20240705	091800	15311520	2995	3000	3000	2995	1029
671	20240705	091700	12229570	2995	2995	2995	2995	700
672	20240705	091600	10133070	3000	3000	3000	2995	39
673	20240705	091500	10016110	3000	3000	3000	3000	3
674	20240705	091400	10007110	3000	3000	3000	3000	48
675	20240705	091300	9863110	3000	2995	3000	2995	1382
676	20240705	091200	5718860	3000	3000	3000	3000	206
677	20240705	091100	5100860	3000	3000	3000	3000	6
678	20240705	091000	5082860	3000	3000	3000	3000	1
679	20240705	090900	5079860	3000	3000	3000	3000	10
680	20240705	090800	5049860	2995	3000	3000	2995	115
681	20240705	090700	4704935	3000	3000	3000	3000	17
682	20240705	090600	4653935	2995	3000	3000	2995	346
683	20240705	090500	3615960	3000	2995	3000	2995	41
684	20240705	090400	3493010	3000	3000	3000	3000	15
685	20240705	090300	3448010	3000	3000	3000	3000	1
686	20240705	090200	3445010	3000	3000	3000	3000	2
687	20240705	090100	3439010	3000	2995	3000	2995	580
688	20240705	090000	1701900	2995	3000	3000	2995	568