KissMeData/134580/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	202900	91707305	2940	2940	2940	2940	3746
3	20240703	202800	91707305	2940	2940	2940	2940	0
4	20240703	202700	91707305	2940	2940	2940	2940	0
5	20240703	202600	91707305	2940	2940	2940	2940	0
6	20240703	202500	91707305	2940	2940	2940	2940	0
7	20240703	202400	91707305	2940	2940	2940	2940	0
8	20240703	202300	91707305	2940	2940	2940	2940	0
9	20240703	202200	91707305	2940	2940	2940	2940	0
10	20240703	202100	91707305	2940	2940	2940	2940	0
11	20240703	202000	91707305	2940	2940	2940	2940	0
12	20240703	201900	91707305	2940	2940	2940	2940	0
13	20240703	201800	91707305	2940	2940	2940	2940	0
14	20240703	201700	91707305	2940	2940	2940	2940	0
15	20240703	201600	91707305	2940	2940	2940	2940	0
16	20240703	201500	91707305	2940	2940	2940	2940	0
17	20240703	201400	91707305	2940	2940	2940	2940	0
18	20240703	201300	91707305	2940	2940	2940	2940	0
19	20240703	201200	91707305	2940	2940	2940	2940	0
20	20240703	201100	91707305	2940	2940	2940	2940	0
21	20240703	201000	91707305	2940	2940	2940	2940	0
22	20240703	200900	91707305	2940	2940	2940	2940	0
23	20240703	200800	91707305	2940	2940	2940	2940	0
24	20240703	200700	91707305	2940	2940	2940	2940	0
25	20240703	200600	91707305	2940	2940	2940	2940	0
26	20240703	200500	91707305	2940	2940	2940	2940	0
27	20240703	200400	91707305	2940	2940	2940	2940	0
28	20240703	200300	91707305	2940	2940	2940	2940	0
29	20240703	200200	91707305	2940	2940	2940	2940	0
30	20240703	200100	91707305	2940	2940	2940	2940	0
31	20240703	200000	91707305	2940	2940	2940	2940	0
32	20240703	195900	91707305	2940	2940	2940	2940	3746
33	20240703	195800	91707305	2940	2940	2940	2940	0
34	20240703	195700	91707305	2940	2940	2940	2940	0
35	20240703	195600	91707305	2940	2940	2940	2940	0
36	20240703	195500	91707305	2940	2940	2940	2940	0
37	20240703	195400	91707305	2940	2940	2940	2940	0
38	20240703	195300	91707305	2940	2940	2940	2940	0
39	20240703	195200	91707305	2940	2940	2940	2940	0
40	20240703	195100	91707305	2940	2940	2940	2940	0
41	20240703	195000	91707305	2940	2940	2940	2940	0
42	20240703	194900	91707305	2940	2940	2940	2940	0
43	20240703	194800	91707305	2940	2940	2940	2940	0
44	20240703	194700	91707305	2940	2940	2940	2940	0
45	20240703	194600	91707305	2940	2940	2940	2940	0
46	20240703	194500	91707305	2940	2940	2940	2940	0
47	20240703	194400	91707305	2940	2940	2940	2940	0
48	20240703	194300	91707305	2940	2940	2940	2940	0
49	20240703	194200	91707305	2940	2940	2940	2940	0
50	20240703	194100	91707305	2940	2940	2940	2940	0
51	20240703	194000	91707305	2940	2940	2940	2940	0
52	20240703	193900	91707305	2940	2940	2940	2940	0
53	20240703	193800	91707305	2940	2940	2940	2940	0
54	20240703	193700	91707305	2940	2940	2940	2940	0
55	20240703	193600	91707305	2940	2940	2940	2940	0
56	20240703	193500	91707305	2940	2940	2940	2940	0
57	20240703	193400	91707305	2940	2940	2940	2940	0
58	20240703	193300	91707305	2940	2940	2940	2940	0
59	20240703	193200	91707305	2940	2940	2940	2940	0
60	20240703	193100	91707305	2940	2940	2940	2940	0
61	20240703	193000	91707305	2940	2940	2940	2940	0
62	20240703	192900	91707305	2940	2940	2940	2940	3746
63	20240703	192800	91707305	2940	2940	2940	2940	0
64	20240703	192700	91707305	2940	2940	2940	2940	0
65	20240703	192600	91707305	2940	2940	2940	2940	0
66	20240703	192500	91707305	2940	2940	2940	2940	0
67	20240703	192400	91707305	2940	2940	2940	2940	0
68	20240703	192300	91707305	2940	2940	2940	2940	0
69	20240703	192200	91707305	2940	2940	2940	2940	0
70	20240703	192100	91707305	2940	2940	2940	2940	0
71	20240703	192000	91707305	2940	2940	2940	2940	0
72	20240703	191900	91707305	2940	2940	2940	2940	0
73	20240703	191800	91707305	2940	2940	2940	2940	0
74	20240703	191700	91707305	2940	2940	2940	2940	0
75	20240703	191600	91707305	2940	2940	2940	2940	0
76	20240703	191500	91707305	2940	2940	2940	2940	0
77	20240703	191400	91707305	2940	2940	2940	2940	0
78	20240703	191300	91707305	2940	2940	2940	2940	0
79	20240703	191200	91707305	2940	2940	2940	2940	0
80	20240703	191100	91707305	2940	2940	2940	2940	0
81	20240703	191000	91707305	2940	2940	2940	2940	0
82	20240703	190900	91707305	2940	2940	2940	2940	0
83	20240703	190800	91707305	2940	2940	2940	2940	0
84	20240703	190700	91707305	2940	2940	2940	2940	0
85	20240703	190600	91707305	2940	2940	2940	2940	0
86	20240703	190500	91707305	2940	2940	2940	2940	0
87	20240703	190400	91707305	2940	2940	2940	2940	0
88	20240703	190300	91707305	2940	2940	2940	2940	0
89	20240703	190200	91707305	2940	2940	2940	2940	0
90	20240703	190100	91707305	2940	2940	2940	2940	0
91	20240703	190000	91707305	2940	2940	2940	2940	0
92	20240703	185900	91707305	2940	2940	2940	2940	3746
93	20240703	185800	91707305	2940	2940	2940	2940	0
94	20240703	185700	91707305	2940	2940	2940	2940	0
95	20240703	185600	91707305	2940	2940	2940	2940	0
96	20240703	185500	91707305	2940	2940	2940	2940	0
97	20240703	185400	91707305	2940	2940	2940	2940	0
98	20240703	185300	91707305	2940	2940	2940	2940	0
99	20240703	185200	91707305	2940	2940	2940	2940	0
100	20240703	185100	91707305	2940	2940	2940	2940	0
101	20240703	185000	91707305	2940	2940	2940	2940	0
102	20240703	184900	91707305	2940	2940	2940	2940	0
103	20240703	184800	91707305	2940	2940	2940	2940	0
104	20240703	184700	91707305	2940	2940	2940	2940	0
105	20240703	184600	91707305	2940	2940	2940	2940	0
106	20240703	184500	91707305	2940	2940	2940	2940	0
107	20240703	184400	91707305	2940	2940	2940	2940	0
108	20240703	184300	91707305	2940	2940	2940	2940	0
109	20240703	184200	91707305	2940	2940	2940	2940	0
110	20240703	184100	91707305	2940	2940	2940	2940	0
111	20240703	184000	91707305	2940	2940	2940	2940	0
112	20240703	183900	91707305	2940	2940	2940	2940	0
113	20240703	183800	91707305	2940	2940	2940	2940	0
114	20240703	183700	91707305	2940	2940	2940	2940	0
115	20240703	183600	91707305	2940	2940	2940	2940	0
116	20240703	183500	91707305	2940	2940	2940	2940	0
117	20240703	183400	91707305	2940	2940	2940	2940	0
118	20240703	183300	91707305	2940	2940	2940	2940	0
119	20240703	183200	91707305	2940	2940	2940	2940	0
120	20240703	183100	91707305	2940	2940	2940	2940	0
121	20240703	183000	91707305	2940	2940	2940	2940	0
122	20240703	182900	91707305	2940	2940	2940	2940	3746
123	20240703	182800	91707305	2940	2940	2940	2940	0
124	20240703	182700	91707305	2940	2940	2940	2940	0
125	20240703	182600	91707305	2940	2940	2940	2940	0
126	20240703	182500	91707305	2940	2940	2940	2940	0
127	20240703	182400	91707305	2940	2940	2940	2940	0
128	20240703	182300	91707305	2940	2940	2940	2940	0
129	20240703	182200	91707305	2940	2940	2940	2940	0
130	20240703	182100	91707305	2940	2940	2940	2940	0
131	20240703	182000	91707305	2940	2940	2940	2940	0
132	20240703	181900	91707305	2940	2940	2940	2940	0
133	20240703	181800	91707305	2940	2940	2940	2940	0
134	20240703	181700	91707305	2940	2940	2940	2940	0
135	20240703	181600	91707305	2940	2940	2940	2940	0
136	20240703	181500	91707305	2940	2940	2940	2940	0
137	20240703	181400	91707305	2940	2940	2940	2940	0
138	20240703	181300	91707305	2940	2940	2940	2940	0
139	20240703	181200	91707305	2940	2940	2940	2940	0
140	20240703	181100	91707305	2940	2940	2940	2940	0
141	20240703	181000	91707305	2940	2940	2940	2940	0
142	20240703	180900	91707305	2940	2940	2940	2940	0
143	20240703	180800	91707305	2940	2940	2940	2940	0
144	20240703	180700	91707305	2940	2940	2940	2940	0
145	20240703	180600	91707305	2940	2940	2940	2940	0
146	20240703	180500	91707305	2940	2940	2940	2940	0
147	20240703	180400	91707305	2940	2940	2940	2940	0
148	20240703	180300	91707305	2940	2940	2940	2940	0
149	20240703	180200	91707305	2940	2940	2940	2940	0
150	20240703	180100	91707305	2940	2940	2940	2940	0
151	20240703	180000	91707305	2940	2940	2940	2940	0
152	20240703	175900	91707305	2940	2940	2940	2940	3746
153	20240703	175800	91707305	2940	2940	2940	2940	0
154	20240703	175700	91707305	2940	2940	2940	2940	0
155	20240703	175600	91707305	2940	2940	2940	2940	0
156	20240703	175500	91707305	2940	2940	2940	2940	0
157	20240703	175400	91707305	2940	2940	2940	2940	0
158	20240703	175300	91707305	2940	2940	2940	2940	0
159	20240703	175200	91707305	2940	2940	2940	2940	0
160	20240703	175100	91707305	2940	2940	2940	2940	0
161	20240703	175000	91707305	2940	2940	2940	2940	0
162	20240703	174900	91707305	2940	2940	2940	2940	0
163	20240703	174800	91707305	2940	2940	2940	2940	0
164	20240703	174700	91707305	2940	2940	2940	2940	0
165	20240703	174600	91707305	2940	2940	2940	2940	0
166	20240703	174500	91707305	2940	2940	2940	2940	0
167	20240703	174400	91707305	2940	2940	2940	2940	0
168	20240703	174300	91707305	2940	2940	2940	2940	0
169	20240703	174200	91707305	2940	2940	2940	2940	0
170	20240703	174100	91707305	2940	2940	2940	2940	0
171	20240703	174000	91707305	2940	2940	2940	2940	0
172	20240703	173900	91707305	2940	2940	2940	2940	0
173	20240703	173800	91707305	2940	2940	2940	2940	0
174	20240703	173700	91707305	2940	2940	2940	2940	0
175	20240703	173600	91707305	2940	2940	2940	2940	0
176	20240703	173500	91707305	2940	2940	2940	2940	0
177	20240703	173400	91707305	2940	2940	2940	2940	0
178	20240703	173300	91707305	2940	2940	2940	2940	0
179	20240703	173200	91707305	2940	2940	2940	2940	0
180	20240703	173100	91707305	2940	2940	2940	2940	0
181	20240703	173000	91707305	2940	2940	2940	2940	0
182	20240703	172900	91707305	2940	2940	2940	2940	3746
183	20240703	172800	91707305	2940	2940	2940	2940	0
184	20240703	172700	91707305	2940	2940	2940	2940	0
185	20240703	172600	91707305	2940	2940	2940	2940	0
186	20240703	172500	91707305	2940	2940	2940	2940	0
187	20240703	172400	91707305	2940	2940	2940	2940	0
188	20240703	172300	91707305	2940	2940	2940	2940	0
189	20240703	172200	91707305	2940	2940	2940	2940	0
190	20240703	172100	91707305	2940	2940	2940	2940	0
191	20240703	172000	91707305	2940	2940	2940	2940	0
192	20240703	171900	91707305	2940	2940	2940	2940	0
193	20240703	171800	91707305	2940	2940	2940	2940	0
194	20240703	171700	91707305	2940	2940	2940	2940	0
195	20240703	171600	91707305	2940	2940	2940	2940	0
196	20240703	171500	91707305	2940	2940	2940	2940	0
197	20240703	171400	91707305	2940	2940	2940	2940	0
198	20240703	171300	91707305	2940	2940	2940	2940	0
199	20240703	171200	91707305	2940	2940	2940	2940	0
200	20240703	171100	91707305	2940	2940	2940	2940	0
201	20240703	171000	91707305	2940	2940	2940	2940	0
202	20240703	170900	91707305	2940	2940	2940	2940	0
203	20240703	170800	91707305	2940	2940	2940	2940	0
204	20240703	170700	91707305	2940	2940	2940	2940	0
205	20240703	170600	91707305	2940	2940	2940	2940	0
206	20240703	170500	91707305	2940	2940	2940	2940	0
207	20240703	170400	91707305	2940	2940	2940	2940	0
208	20240703	170300	91707305	2940	2940	2940	2940	0
209	20240703	170200	91707305	2940	2940	2940	2940	0
210	20240703	170100	91707305	2940	2940	2940	2940	0
211	20240703	170000	91707305	2940	2940	2940	2940	0
212	20240703	165900	91707305	2940	2940	2940	2940	3746
213	20240703	165800	91707305	2940	2940	2940	2940	0
214	20240703	165700	91707305	2940	2940	2940	2940	0
215	20240703	165600	91707305	2940	2940	2940	2940	0
216	20240703	165500	91707305	2940	2940	2940	2940	0
217	20240703	165400	91707305	2940	2940	2940	2940	0
218	20240703	165300	91707305	2940	2940	2940	2940	0
219	20240703	165200	91707305	2940	2940	2940	2940	0
220	20240703	165100	91707305	2940	2940	2940	2940	0
221	20240703	165000	91707305	2940	2940	2940	2940	0
222	20240703	164900	91707305	2940	2940	2940	2940	0
223	20240703	164800	91707305	2940	2940	2940	2940	0
224	20240703	164700	91707305	2940	2940	2940	2940	0
225	20240703	164600	91707305	2940	2940	2940	2940	0
226	20240703	164500	91707305	2940	2940	2940	2940	0
227	20240703	164400	91707305	2940	2940	2940	2940	0
228	20240703	164300	91707305	2940	2940	2940	2940	0
229	20240703	164200	91707305	2940	2940	2940	2940	0
230	20240703	164100	91707305	2940	2940	2940	2940	0
231	20240703	164000	91707305	2940	2940	2940	2940	0
232	20240703	163900	91707305	2940	2940	2940	2940	0
233	20240703	163800	91707305	2940	2940	2940	2940	0
234	20240703	163700	91707305	2940	2940	2940	2940	0
235	20240703	163600	91707305	2940	2940	2940	2940	0
236	20240703	163500	91707305	2940	2940	2940	2940	0
237	20240703	163400	91707305	2940	2940	2940	2940	0
238	20240703	163300	91707305	2940	2940	2940	2940	0
239	20240703	163200	91707305	2940	2940	2940	2940	0
240	20240703	163100	91707305	2940	2940	2940	2940	0
241	20240703	163000	91707305	2940	2940	2940	2940	0
242	20240703	162900	91707305	2940	2940	2940	2940	3746
243	20240703	162800	91707305	2940	2940	2940	2940	0
244	20240703	162700	91707305	2940	2940	2940	2940	0
245	20240703	162600	91707305	2940	2940	2940	2940	0
246	20240703	162500	91707305	2940	2940	2940	2940	0
247	20240703	162400	91707305	2940	2940	2940	2940	0
248	20240703	162300	91707305	2940	2940	2940	2940	0
249	20240703	162200	91707305	2940	2940	2940	2940	0
250	20240703	162100	91707305	2940	2940	2940	2940	0
251	20240703	162000	91707305	2940	2940	2940	2940	0
252	20240703	161900	91707305	2940	2940	2940	2940	0
253	20240703	161800	91707305	2940	2940	2940	2940	0
254	20240703	161700	91707305	2940	2940	2940	2940	0
255	20240703	161600	91707305	2940	2940	2940	2940	0
256	20240703	161500	91707305	2940	2940	2940	2940	0
257	20240703	161400	91707305	2940	2940	2940	2940	0
258	20240703	161300	91707305	2940	2940	2940	2940	0
259	20240703	161200	91707305	2940	2940	2940	2940	0
260	20240703	161100	91707305	2940	2940	2940	2940	0
261	20240703	161000	91707305	2940	2940	2940	2940	0
262	20240703	160900	91707305	2940	2940	2940	2940	0
263	20240703	160800	91707305	2940	2940	2940	2940	0
264	20240703	160700	91707305	2940	2940	2940	2940	0
265	20240703	160600	91707305	2940	2940	2940	2940	0
266	20240703	160500	91707305	2940	2940	2940	2940	0
267	20240703	160400	91707305	2940	2940	2940	2940	0
268	20240703	160300	91707305	2940	2940	2940	2940	0
269	20240703	160200	91707305	2940	2940	2940	2940	0
270	20240703	160100	91707305	2940	2940	2940	2940	0
271	20240703	160000	91707305	2940	2940	2940	2940	0
272	20240703	155900	91707305	2940	2940	2940	2940	3746
273	20240703	155800	91707305	2940	2940	2940	2940	0
274	20240703	155700	91707305	2940	2940	2940	2940	0
275	20240703	155600	91707305	2940	2940	2940	2940	0
276	20240703	155500	91707305	2940	2940	2940	2940	0
277	20240703	155400	91707305	2940	2940	2940	2940	0
278	20240703	155300	91707305	2940	2940	2940	2940	0
279	20240703	155200	91707305	2940	2940	2940	2940	0
280	20240703	155100	91707305	2940	2940	2940	2940	0
281	20240703	155000	91707305	2940	2940	2940	2940	0
282	20240703	154900	91707305	2940	2940	2940	2940	0
283	20240703	154800	91707305	2940	2940	2940	2940	0
284	20240703	154700	91707305	2940	2940	2940	2940	0
285	20240703	154600	91707305	2940	2940	2940	2940	0
286	20240703	154500	91707305	2940	2940	2940	2940	0
287	20240703	154400	91707305	2940	2940	2940	2940	0
288	20240703	154300	91707305	2940	2940	2940	2940	0
289	20240703	154200	91707305	2940	2940	2940	2940	0
290	20240703	154100	91707305	2940	2940	2940	2940	0
291	20240703	154000	91707305	2940	2940	2940	2940	0
292	20240703	153900	91707305	2940	2940	2940	2940	0
293	20240703	153800	91707305	2940	2940	2940	2940	0
294	20240703	153700	91707305	2940	2940	2940	2940	0
295	20240703	153600	91707305	2940	2940	2940	2940	0
296	20240703	153500	91707305	2940	2940	2940	2940	0
297	20240703	153400	91707305	2940	2940	2940	2940	0
298	20240703	153300	91707305	2940	2940	2940	2940	0
299	20240703	153200	91707305	2940	2940	2940	2940	0
300	20240703	153100	91707305	2940	2940	2940	2940	0
301	20240703	153000	91707305	2940	2940	2940	2940	3746
302	20240703	152900	80694065	2955	2955	2955	2955	0
303	20240703	152800	80694065	2955	2955	2955	2955	0
304	20240703	152700	80694065	2955	2955	2955	2955	0
305	20240703	152600	80694065	2955	2955	2955	2955	0
306	20240703	152500	80694065	2955	2955	2955	2955	0
307	20240703	152400	80694065	2955	2955	2955	2955	0
308	20240703	152300	80694065	2955	2955	2955	2955	0
309	20240703	152200	80694065	2955	2955	2955	2955	0
310	20240703	152100	80694065	2955	2955	2955	2955	0
311	20240703	152000	80694065	2955	2955	2955	2955	0
312	20240703	151900	80694065	2955	2955	2955	2955	9
313	20240703	151800	80667470	2955	2955	2955	2955	6
314	20240703	151700	80649740	2965	2965	2965	2965	0
315	20240703	151600	80649740	2965	2965	2965	2965	0
316	20240703	151500	80649740	2965	2965	2965	2965	10
317	20240703	151400	80620090	2965	2965	2965	2965	0
318	20240703	151300	80620090	2965	2965	2965	2965	9
319	20240703	151200	80593405	2965	2955	2965	2955	14
320	20240703	151100	80551935	2955	2955	2955	2955	1
321	20240703	151000	80548980	2950	2950	2950	2950	4
322	20240703	150900	80537180	2945	2960	2960	2945	1848
323	20240703	150800	75083120	2960	2965	2965	2960	24
324	20240703	150700	75012030	2970	2970	2970	2970	10
325	20240703	150600	74982330	2970	2970	2970	2970	0
326	20240703	150500	74982330	2970	2970	2970	2970	10
327	20240703	150400	74952630	2970	2970	2970	2970	9
328	20240703	150300	74925900	2975	2975	2975	2975	0
329	20240703	150200	74925900	2975	2975	2975	2975	10
330	20240703	150100	74896150	2975	2975	2975	2975	10
331	20240703	150000	74866400	2960	2960	2960	2960	1
332	20240703	145900	74863440	2975	2975	2975	2975	10
333	20240703	145800	74833690	2975	2975	2975	2975	0
334	20240703	145700	74833690	2975	2975	2975	2975	9
335	20240703	145600	74806915	2975	2975	2975	2975	10
336	20240703	145500	74777165	2975	2975	2975	2975	0
337	20240703	145400	74777165	2975	2975	2975	2975	10
338	20240703	145300	74747415	2975	2975	2975	2975	9
339	20240703	145200	74720640	2975	2975	2975	2975	0
340	20240703	145100	74720640	2975	2975	2975	2975	10
341	20240703	145000	74690890	2975	2975	2975	2975	10
342	20240703	144900	74661140	2955	2955	2955	2955	690
343	20240703	144800	72622190	2980	2980	2980	2980	10
344	20240703	144700	72592390	2980	2980	2980	2980	9
345	20240703	144600	72565570	2980	2980	2980	2980	0
346	20240703	144500	72565570	2980	2980	2980	2980	10
347	20240703	144400	72535770	2955	2955	2955	2955	24
348	20240703	144300	72464850	2975	2975	2975	2975	10
349	20240703	144200	72435100	2975	2975	2975	2975	10
350	20240703	144100	72405350	2955	2965	2965	2955	628
351	20240703	144000	70543610	2965	2965	2965	2965	9
352	20240703	143900	70516925	2965	2965	2965	2955	217
353	20240703	143800	69874205	2965	2965	2965	2965	100
354	20240703	143700	69577705	2965	2965	2965	2965	10
355	20240703	143600	69548055	2960	2960	2960	2960	10
356	20240703	143500	69518455	2955	2955	2955	2955	68
357	20240703	143400	69317515	2960	2960	2960	2960	9
358	20240703	143300	69290875	2960	2960	2960	2960	10
359	20240703	143200	69261275	2965	2965	2965	2965	0
360	20240703	143100	69261275	2965	2955	2965	2955	139
361	20240703	143000	68850105	2950	2955	2955	2950	542
362	20240703	142900	67251155	2965	2965	2965	2965	0
363	20240703	142800	67251155	2965	2965	2965	2965	9
364	20240703	142700	67224470	2950	2975	2975	2950	3886
365	20240703	142600	55732895	2985	2985	2985	2985	10
366	20240703	142500	55703045	2985	2985	2985	2985	10
367	20240703	142400	55673195	2985	2985	2985	2985	0
368	20240703	142300	55673195	2985	2985	2985	2985	9
369	20240703	142200	55646330	2985	2985	2985	2985	10
370	20240703	142100	55616480	2980	2980	2980	2980	0
371	20240703	142000	55616480	2980	2980	2980	2980	10
372	20240703	141900	55586680	2980	2980	2980	2980	10
373	20240703	141800	55556880	2980	2980	2980	2980	0
374	20240703	141700	55556880	2980	2980	2980	2980	9
375	20240703	141600	55530060	2980	2980	2980	2980	10
376	20240703	141500	55500260	2980	2980	2980	2980	0
377	20240703	141400	55500260	2980	2980	2980	2980	10
378	20240703	141300	55470460	2980	2980	2980	2980	0
379	20240703	141200	55470460	2980	2980	2980	2980	10
380	20240703	141100	55440660	2980	2980	2980	2980	9
381	20240703	141000	55413840	2980	2980	2980	2980	0
382	20240703	140900	55413840	2980	2980	2980	2980	10
383	20240703	140800	55384040	2980	2980	2980	2980	10
384	20240703	140700	55354240	2980	2980	2980	2980	0
385	20240703	140600	55354240	2980	2980	2980	2980	10
386	20240703	140500	55324440	2980	2980	2980	2980	9
387	20240703	140400	55297620	2975	2975	2975	2975	0
388	20240703	140300	55297620	2975	2975	2975	2975	6
389	20240703	140200	55279770	2975	2975	2975	2975	10
390	20240703	140100	55250020	2980	2980	2980	2980	0
391	20240703	140000	55250020	2980	2980	2980	2980	10
392	20240703	135900	55220220	2980	2980	2980	2980	9
393	20240703	135800	55193400	2980	2980	2980	2980	0
394	20240703	135700	55193400	2980	2980	2980	2980	10
395	20240703	135600	55163600	2960	2960	2960	2960	0
396	20240703	135500	55163600	2960	2960	2980	2960	54
397	20240703	135400	55003560	2980	2980	2980	2980	9
398	20240703	135300	54976740	2980	2980	2980	2980	0
399	20240703	135200	54976740	2980	2980	2980	2980	10
400	20240703	135100	54946940	2980	2980	2980	2980	10
401	20240703	135000	54917140	2960	2960	2960	2960	197
402	20240703	134900	54334020	2980	2980	2980	2980	10
403	20240703	134800	54304220	2980	2980	2980	2980	9
404	20240703	134700	54277400	2980	2980	2980	2980	0
405	20240703	134600	54277400	2980	2980	2980	2980	21
406	20240703	134500	54214820	2960	2985	2985	2960	677
407	20240703	134400	52210650	2980	2980	2980	2980	9
408	20240703	134300	52183830	2985	2985	2985	2985	17
409	20240703	134200	52133085	2985	2985	2985	2985	0
410	20240703	134100	52133085	2985	2965	2985	2965	803
411	20240703	134000	49752010	2985	2985	2985	2985	10
412	20240703	133900	49722160	2985	2985	2985	2985	0
413	20240703	133800	49722160	2985	2985	2985	2985	10
414	20240703	133700	49692310	2980	2980	2980	2980	10
415	20240703	133600	49662510	2980	2980	2980	2980	0
416	20240703	133500	49662510	2980	2980	2980	2980	9
417	20240703	133400	49635690	2985	2985	2985	2985	10
418	20240703	133300	49605840	2980	2980	2980	2980	0
419	20240703	133200	49605840	2980	2980	2980	2980	10
420	20240703	133100	49576040	2980	2980	2980	2980	10
421	20240703	133000	49546240	2985	2985	2985	2985	0
422	20240703	132900	49546240	2985	2985	2985	2985	9
423	20240703	132800	49519375	2985	2985	2985	2985	10
424	20240703	132700	49489525	2985	2985	2985	2985	0
425	20240703	132600	49489525	2985	2985	2985	2985	10
426	20240703	132500	49459675	2985	2985	2985	2985	0
427	20240703	132400	49459675	2985	2985	2985	2985	9
428	20240703	132300	49432810	2985	2985	2985	2985	10
429	20240703	132200	49402960	2980	2980	2980	2980	0
430	20240703	132100	49402960	2980	2980	2980	2980	10
431	20240703	132000	49373160	2965	2985	2985	2965	126
432	20240703	131900	48999370	2985	2985	2985	2985	1002
433	20240703	131800	46008400	2990	2990	2990	2990	9
434	20240703	131700	45981490	2990	2990	2990	2990	10
435	20240703	131600	45951590	2990	2990	2990	2990	0
436	20240703	131500	45951590	2990	2990	2990	2990	10
437	20240703	131400	45921690	2990	2990	2990	2990	10
438	20240703	131300	45891790	2985	2985	2985	2985	1
439	20240703	131200	45888805	2990	2990	2990	2990	9
440	20240703	131100	45861895	2990	2990	2990	2990	0
441	20240703	131000	45861895	2990	2990	2990	2990	10
442	20240703	130900	45831995	2990	2990	2990	2990	10
443	20240703	130800	45802095	2990	2990	2990	2990	0
444	20240703	130700	45802095	2990	2990	2990	2990	10
445	20240703	130600	45772195	2990	2990	2990	2990	9
446	20240703	130500	45745285	2990	2990	2990	2990	0
447	20240703	130400	45745285	2990	2990	2990	2990	10
448	20240703	130300	45715385	2985	2985	2985	2985	7
449	20240703	130200	45694490	2965	2965	2965	2965	3
450	20240703	130100	45685595	2990	2990	2990	2990	10
451	20240703	130000	45655695	2990	2990	2990	2990	9
452	20240703	125900	45628785	2990	2990	2990	2990	0
453	20240703	125800	45628785	2990	2990	2990	2990	10
454	20240703	125700	45598885	2980	2990	2990	2980	13
455	20240703	125600	45560045	2990	2990	2990	2990	0
456	20240703	125500	45560045	2990	2990	2990	2990	9
457	20240703	125400	45533135	2980	2980	2980	2980	0
458	20240703	125300	45533135	2980	2980	2980	2980	7
459	20240703	125200	45512275	2980	2965	2980	2965	52
460	20240703	125100	45357945	2970	2970	2970	2970	16
461	20240703	125000	45310425	2990	2985	2990	2975	267
462	20240703	124900	44515735	2995	2995	2995	2995	9
463	20240703	124800	44488780	3000	3000	3000	3000	0
464	20240703	124700	44488780	3000	3000	3000	3000	10
465	20240703	124600	44458780	3005	3005	3005	3005	10
466	20240703	124500	44428730	3010	3010	3010	3010	0
467	20240703	124400	44428730	3010	3010	3010	3010	10
468	20240703	124300	44398630	3015	2990	3015	2990	1751
469	20240703	124200	39152935	2990	2990	2990	2990	0
470	20240703	124100	39152935	2990	2990	2990	2990	10
471	20240703	124000	39123035	2990	2990	2990	2990	0
472	20240703	123900	39123035	2990	2990	2990	2990	10
473	20240703	123800	39093135	2990	2990	2990	2990	10
474	20240703	123700	39063235	2990	2990	2990	2990	0
475	20240703	123600	39063235	2990	2990	2990	2990	9
476	20240703	123500	39036325	2990	2990	2990	2990	10
477	20240703	123400	39006425	2990	2990	2990	2990	0
478	20240703	123300	39006425	2990	2990	2990	2990	10
479	20240703	123200	38976525	2990	2990	2990	2990	10
480	20240703	123100	38946625	2990	2990	2990	2990	0
481	20240703	123000	38946625	2990	2990	2990	2990	9
482	20240703	122900	38919715	2990	2990	2990	2990	10
483	20240703	122800	38889815	2990	2990	2990	2990	0
484	20240703	122700	38889815	2990	2990	2990	2990	10
485	20240703	122600	38859915	2990	2990	2990	2990	0
486	20240703	122500	38859915	2990	2990	2990	2990	10
487	20240703	122400	38830015	2990	2990	2990	2990	9
488	20240703	122300	38803105	2990	2990	2990	2990	0
489	20240703	122200	38803105	2990	2990	2990	2990	10
490	20240703	122100	38773205	2990	2990	2990	2990	10
491	20240703	122000	38743305	2990	2990	2990	2990	0
492	20240703	121900	38743305	2990	2990	2990	2990	9
493	20240703	121800	38716395	2990	2990	2990	2990	10
494	20240703	121700	38686495	2990	2990	2990	2990	0
495	20240703	121600	38686495	2990	2990	2990	2990	10
496	20240703	121500	38656595	2990	2990	2990	2990	10
497	20240703	121400	38626695	2990	2990	2990	2990	0
498	20240703	121300	38626695	2990	2990	2990	2990	9
499	20240703	121200	38599785	2990	2990	2990	2990	10
500	20240703	121100	38569885	2990	2990	2990	2990	0
501	20240703	121000	38569885	2990	2990	2990	2990	10
502	20240703	120900	38539985	2990	2990	2990	2990	0
503	20240703	120800	38539985	2990	2990	2990	2990	10
504	20240703	120700	38510085	2990	2990	2990	2990	9
505	20240703	120600	38483175	2990	2990	2990	2990	0
506	20240703	120500	38483175	2990	2990	2990	2990	10
507	20240703	120400	38453275	2990	2990	2990	2990	10
508	20240703	120300	38423375	2990	2990	2990	2990	0
509	20240703	120200	38423375	2990	2990	2990	2990	10
510	20240703	120100	38393475	2990	2990	2990	2990	9
511	20240703	120000	38366565	2990	2990	2990	2990	0
512	20240703	115900	38366565	2990	2990	2990	2990	10
513	20240703	115800	38336665	2990	2990	2990	2990	10
514	20240703	115700	38306765	2990	2990	2990	2990	0
515	20240703	115600	38306765	2990	2990	2990	2990	10
516	20240703	115500	38276865	2990	2990	2990	2990	0
517	20240703	115400	38276865	2990	2990	2990	2990	9
518	20240703	115300	38249955	2990	2990	2990	2990	10
519	20240703	115200	38220055	2990	2990	2990	2990	0
520	20240703	115100	38220055	2990	2990	2990	2990	10
521	20240703	115000	38190155	2990	2990	2990	2990	9
522	20240703	114900	38163245	2990	2990	2990	2990	0
523	20240703	114800	38163245	2990	2990	2990	2990	10
524	20240703	114700	38133345	2985	2990	2990	2985	14
525	20240703	114600	38091505	2990	2990	2990	2990	0
526	20240703	114500	38091505	2990	2990	2990	2990	10
527	20240703	114400	38061605	2990	2990	2990	2990	9
528	20240703	114300	38034695	2990	2990	2990	2990	0
529	20240703	114200	38034695	2990	2990	2990	2990	10
530	20240703	114100	38004795	2990	2990	2990	2990	10
531	20240703	114000	37974895	2990	2990	2990	2990	2
532	20240703	113900	37968915	2990	2990	2990	2990	10
533	20240703	113800	37939015	2990	2990	2990	2990	0
534	20240703	113700	37939015	2990	2990	2990	2990	9
535	20240703	113600	37912105	2990	2990	2990	2990	10
536	20240703	113500	37882205	2990	2990	2990	2990	0
537	20240703	113400	37882205	2990	2990	2990	2990	10
538	20240703	113300	37852305	2990	2990	2990	2990	10
539	20240703	113200	37822405	2990	2990	2990	2990	0
540	20240703	113100	37822405	2990	2990	2990	2990	9
541	20240703	113000	37795495	2990	2990	2990	2990	10
542	20240703	112900	37765595	2990	2990	2990	2990	0
543	20240703	112800	37765595	2990	2990	2990	2990	10
544	20240703	112700	37735695	2990	2990	2990	2990	10
545	20240703	112600	37705795	2990	2990	2990	2990	0
546	20240703	112500	37705795	2990	2990	2990	2990	9
547	20240703	112400	37678885	2990	2990	2990	2990	0
548	20240703	112300	37678885	2990	2990	2990	2990	10
549	20240703	112200	37648985	2985	2985	2985	2985	3
550	20240703	112100	37640030	2970	2970	2970	2970	0
551	20240703	112000	37640030	2970	2980	2980	2970	18
552	20240703	111900	37586480	2985	2985	2985	2985	10
553	20240703	111800	37556630	2990	2990	2990	2990	0
554	20240703	111700	37556630	2990	2970	2990	2970	58
555	20240703	111600	37384170	2975	3000	3000	2975	22
556	20240703	111500	37318430	3000	3000	3000	3000	0
557	20240703	111400	37318430	3000	3000	3000	3000	9
558	20240703	111300	37291430	3000	3000	3000	3000	10
559	20240703	111200	37261430	3000	3000	3000	3000	0
560	20240703	111100	37261430	3000	3000	3000	3000	10
561	20240703	111000	37231430	3000	3000	3000	3000	10
562	20240703	110900	37201430	3000	3000	3000	3000	0
563	20240703	110800	37201430	3000	3000	3000	3000	9
564	20240703	110700	37174430	2995	2995	2995	2995	0
565	20240703	110600	37174430	2995	2995	2995	2995	8
566	20240703	110500	37150470	3000	3000	3000	3000	10
567	20240703	110400	37120470	3005	3005	3005	3005	0
568	20240703	110300	37120470	3005	3005	3005	3005	10
569	20240703	110200	37090420	3010	3010	3010	3010	9
570	20240703	110100	37063330	3010	3010	3010	3010	0
571	20240703	110000	37063330	3010	3010	3010	3010	10
572	20240703	105900	37033230	3015	3015	3015	3015	10
573	20240703	105800	37003080	3015	3015	3015	3015	0
574	20240703	105700	37003080	3015	3015	3015	3015	10
575	20240703	105600	36972930	3015	2980	3015	2980	89
576	20240703	105500	36707555	2980	2980	2980	2980	0
577	20240703	105400	36707555	2980	2980	2980	2980	10
578	20240703	105300	36677755	2980	2980	2980	2980	0
579	20240703	105200	36677755	2980	2970	2980	2970	30
580	20240703	105100	36588465	2970	2970	2970	2970	9
581	20240703	105000	36561735	2970	2970	2970	2970	0
582	20240703	104900	36561735	2970	2970	2970	2970	10
583	20240703	104800	36532035	2970	2970	2970	2970	10
584	20240703	104700	36502335	2965	2965	2965	2965	4
585	20240703	104600	36490475	2965	2970	2970	2965	16
586	20240703	104500	36442985	2970	2970	2970	2970	9
587	20240703	104400	36416255	2970	2970	2970	2970	0
588	20240703	104300	36416255	2970	2970	2970	2970	10
589	20240703	104200	36386555	2970	2970	2970	2970	10
590	20240703	104100	36356855	2970	2970	2970	2970	15
591	20240703	104000	36312305	2970	2970	2970	2970	40
592	20240703	103900	36193505	2970	2970	2970	2970	29
593	20240703	103800	36107375	2965	2965	2965	2965	0
594	20240703	103700	36107375	2965	2970	2970	2965	15
595	20240703	103600	36062850	2970	2970	2970	2970	0
596	20240703	103500	36062850	2970	2970	2970	2970	10
597	20240703	103400	36033150	2965	2965	2965	2965	3
598	20240703	103300	36024255	2965	2965	2965	2965	101
599	20240703	103200	35724790	2965	2965	2965	2965	9
600	20240703	103100	35698105	2960	2960	2960	2960	7
601	20240703	103000	35677385	2955	2955	2955	2955	4
602	20240703	102900	35665565	2965	2965	2965	2965	10
603	20240703	102800	35635915	2965	2965	2965	2965	10
604	20240703	102700	35606265	2965	2965	2965	2965	0
605	20240703	102600	35606265	2965	2960	2965	2955	793
606	20240703	102500	33258250	2965	2965	2965	2965	10
607	20240703	102400	33228600	2965	2965	2965	2965	0
608	20240703	102300	33228600	2965	2965	2965	2965	10
609	20240703	102200	33198950	2955	2955	2955	2955	0
610	20240703	102100	33198950	2955	2965	2965	2955	14
611	20240703	102000	33157490	2960	2965	2965	2960	29
612	20240703	101900	33071600	2965	2965	2965	2965	0
613	20240703	101800	33071600	2965	2965	2965	2965	10
614	20240703	101700	33041950	2955	2975	2975	2955	304
615	20240703	101600	32142105	2975	2975	2975	2975	0
616	20240703	101500	32142105	2975	2975	2975	2975	9
617	20240703	101400	32115330	2975	2975	2975	2975	10
618	20240703	101300	32085580	2975	2975	2975	2975	0
619	20240703	101200	32085580	2975	2975	2975	2975	10
620	20240703	101100	32055830	2960	2975	2975	2960	16
621	20240703	101000	32008320	2970	2970	2970	2970	0
622	20240703	100900	32008320	2970	2970	2970	2970	9
623	20240703	100800	31981590	2970	2970	2970	2970	0
624	20240703	100700	31981590	2970	2970	2970	2970	10
625	20240703	100600	31951890	2970	2970	2970	2970	11
626	20240703	100500	31919220	2965	2965	2965	2965	0
627	20240703	100400	31919220	2965	2970	2970	2965	7
628	20240703	100300	31898460	2960	2960	2960	2960	320
629	20240703	100200	30951260	2960	2960	2960	2960	4
630	20240703	100100	30939420	2975	2975	2975	2975	0
631	20240703	100000	30939420	2975	2975	2975	2975	4
632	20240703	095900	30927520	2975	2975	2975	2975	0
633	20240703	095800	30927520	2975	2960	2975	2960	11
634	20240703	095700	30894900	2960	2960	2960	2960	8
635	20240703	095600	30871220	2960	2960	2960	2960	4
636	20240703	095500	30859380	2965	2965	2965	2965	0
637	20240703	095400	30859380	2965	2960	3000	2960	543
638	20240703	095300	29251260	3010	3010	3010	3010	0
639	20240703	095200	29251260	3010	3010	3010	3010	0
640	20240703	095100	29251260	3010	3010	3010	3010	0
641	20240703	095000	29251260	3010	3010	3010	3010	0
642	20240703	094900	29251260	3010	3010	3010	3010	0
643	20240703	094800	29251260	3010	3010	3010	3010	0
644	20240703	094700	29251260	3010	3010	3010	3010	0
645	20240703	094600	29251260	3010	3010	3010	3010	0
646	20240703	094500	29251260	3010	3010	3010	3010	0
647	20240703	094400	29251260	3010	3010	3010	3010	0
648	20240703	094300	29251260	3010	3010	3010	3010	0
649	20240703	094200	29251260	3010	3010	3010	3010	0
650	20240703	094100	29251260	3010	3010	3010	3010	0
651	20240703	094000	29251260	3010	3010	3010	3010	0
652	20240703	093900	29251260	3010	3010	3010	3010	0
653	20240703	093800	29251260	3010	3010	3010	3010	0
654	20240703	093700	29251260	3010	3010	3010	3010	0
655	20240703	093600	29251260	3010	3010	3010	3010	0
656	20240703	093500	29251260	3010	3010	3010	3010	13
657	20240703	093400	29212130	3015	3015	3015	3015	0
658	20240703	093300	29212130	3015	3015	3015	3015	0
659	20240703	093200	29212130	3015	3015	3015	3015	0
660	20240703	093100	29212130	3015	3015	3015	3015	0
661	20240703	093000	29212130	3015	3015	3015	3015	0
662	20240703	092900	29212130	3015	3015	3015	3015	0
663	20240703	092800	29212130	3015	3015	3015	3015	0
664	20240703	092700	29212130	3015	3015	3015	3015	0
665	20240703	092600	29212130	3015	3015	3015	3015	0
666	20240703	092500	29212130	3015	3015	3015	3015	0
667	20240703	092400	29212130	3015	3015	3015	3015	0
668	20240703	092300	29212130	3015	3015	3015	3015	0
669	20240703	092200	29212130	3015	3015	3015	3015	0
670	20240703	092100	29212130	3015	3015	3015	3015	0
671	20240703	092000	29212130	3015	3015	3015	3015	0
672	20240703	091900	29212130	3015	3015	3015	3015	0
673	20240703	091800	29212130	3015	3015	3015	3015	0
674	20240703	091700	29212130	3015	3015	3015	3015	0
675	20240703	091600	29212130	3015	3015	3015	3015	0
676	20240703	091500	29212130	3015	3015	3015	3015	13
677	20240703	091400	29172935	3035	3035	3035	3035	0
678	20240703	091300	29172935	3035	3035	3035	3035	0
679	20240703	091200	29172935	3035	3035	3035	3035	0
680	20240703	091100	29172935	3035	3035	3035	3035	0
681	20240703	091000	29172935	3035	3035	3035	3035	0
682	20240703	090900	29172935	3035	3035	3035	3035	0
683	20240703	090800	29172935	3035	3035	3035	3035	0
684	20240703	090700	29172935	3035	3035	3035	3035	0
685	20240703	090600	29172935	3035	3035	3035	3035	0
686	20240703	090500	29172935	3035	3035	3035	3035	0
687	20240703	090400	29172935	3035	3000	3035	3000	1000
688	20240703	090300	26156615	3000	2995	3000	2995	1000
689	20240703	090200	23157305	2955	2960	3015	2955	638
690	20240703	090100	21265300	2925	2940	2940	2925	296
691	20240703	090000	20398660	2930	2930	2930	2930	6962