KissMeData/134580/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	202900	116919170	2905	2905	2905	2905	5036
3	20240705	202800	116919170	2905	2905	2905	2905	0
4	20240705	202700	116919170	2905	2905	2905	2905	0
5	20240705	202600	116919170	2905	2905	2905	2905	0
6	20240705	202500	116919170	2905	2905	2905	2905	0
7	20240705	202400	116919170	2905	2905	2905	2905	0
8	20240705	202300	116919170	2905	2905	2905	2905	0
9	20240705	202200	116919170	2905	2905	2905	2905	0
10	20240705	202100	116919170	2905	2905	2905	2905	0
11	20240705	202000	116919170	2905	2905	2905	2905	0
12	20240705	201900	116919170	2905	2905	2905	2905	0
13	20240705	201800	116919170	2905	2905	2905	2905	0
14	20240705	201700	116919170	2905	2905	2905	2905	0
15	20240705	201600	116919170	2905	2905	2905	2905	0
16	20240705	201500	116919170	2905	2905	2905	2905	0
17	20240705	201400	116919170	2905	2905	2905	2905	0
18	20240705	201300	116919170	2905	2905	2905	2905	0
19	20240705	201200	116919170	2905	2905	2905	2905	0
20	20240705	201100	116919170	2905	2905	2905	2905	0
21	20240705	201000	116919170	2905	2905	2905	2905	0
22	20240705	200900	116919170	2905	2905	2905	2905	0
23	20240705	200800	116919170	2905	2905	2905	2905	0
24	20240705	200700	116919170	2905	2905	2905	2905	0
25	20240705	200600	116919170	2905	2905	2905	2905	0
26	20240705	200500	116919170	2905	2905	2905	2905	0
27	20240705	200400	116919170	2905	2905	2905	2905	0
28	20240705	200300	116919170	2905	2905	2905	2905	0
29	20240705	200200	116919170	2905	2905	2905	2905	0
30	20240705	200100	116919170	2905	2905	2905	2905	0
31	20240705	200000	116919170	2905	2905	2905	2905	0
32	20240705	195900	116919170	2905	2905	2905	2905	5036
33	20240705	195800	116919170	2905	2905	2905	2905	0
34	20240705	195700	116919170	2905	2905	2905	2905	0
35	20240705	195600	116919170	2905	2905	2905	2905	0
36	20240705	195500	116919170	2905	2905	2905	2905	0
37	20240705	195400	116919170	2905	2905	2905	2905	0
38	20240705	195300	116919170	2905	2905	2905	2905	0
39	20240705	195200	116919170	2905	2905	2905	2905	0
40	20240705	195100	116919170	2905	2905	2905	2905	0
41	20240705	195000	116919170	2905	2905	2905	2905	0
42	20240705	194900	116919170	2905	2905	2905	2905	0
43	20240705	194800	116919170	2905	2905	2905	2905	0
44	20240705	194700	116919170	2905	2905	2905	2905	0
45	20240705	194600	116919170	2905	2905	2905	2905	0
46	20240705	194500	116919170	2905	2905	2905	2905	0
47	20240705	194400	116919170	2905	2905	2905	2905	0
48	20240705	194300	116919170	2905	2905	2905	2905	0
49	20240705	194200	116919170	2905	2905	2905	2905	0
50	20240705	194100	116919170	2905	2905	2905	2905	0
51	20240705	194000	116919170	2905	2905	2905	2905	0
52	20240705	193900	116919170	2905	2905	2905	2905	0
53	20240705	193800	116919170	2905	2905	2905	2905	0
54	20240705	193700	116919170	2905	2905	2905	2905	0
55	20240705	193600	116919170	2905	2905	2905	2905	0
56	20240705	193500	116919170	2905	2905	2905	2905	0
57	20240705	193400	116919170	2905	2905	2905	2905	0
58	20240705	193300	116919170	2905	2905	2905	2905	0
59	20240705	193200	116919170	2905	2905	2905	2905	0
60	20240705	193100	116919170	2905	2905	2905	2905	0
61	20240705	193000	116919170	2905	2905	2905	2905	0
62	20240705	192900	116919170	2905	2905	2905	2905	5036
63	20240705	192800	116919170	2905	2905	2905	2905	0
64	20240705	192700	116919170	2905	2905	2905	2905	0
65	20240705	192600	116919170	2905	2905	2905	2905	0
66	20240705	192500	116919170	2905	2905	2905	2905	0
67	20240705	192400	116919170	2905	2905	2905	2905	0
68	20240705	192300	116919170	2905	2905	2905	2905	0
69	20240705	192200	116919170	2905	2905	2905	2905	0
70	20240705	192100	116919170	2905	2905	2905	2905	0
71	20240705	192000	116919170	2905	2905	2905	2905	0
72	20240705	191900	116919170	2905	2905	2905	2905	0
73	20240705	191800	116919170	2905	2905	2905	2905	0
74	20240705	191700	116919170	2905	2905	2905	2905	0
75	20240705	191600	116919170	2905	2905	2905	2905	0
76	20240705	191500	116919170	2905	2905	2905	2905	0
77	20240705	191400	116919170	2905	2905	2905	2905	0
78	20240705	191300	116919170	2905	2905	2905	2905	0
79	20240705	191200	116919170	2905	2905	2905	2905	0
80	20240705	191100	116919170	2905	2905	2905	2905	0
81	20240705	191000	116919170	2905	2905	2905	2905	0
82	20240705	190900	116919170	2905	2905	2905	2905	0
83	20240705	190800	116919170	2905	2905	2905	2905	0
84	20240705	190700	116919170	2905	2905	2905	2905	0
85	20240705	190600	116919170	2905	2905	2905	2905	0
86	20240705	190500	116919170	2905	2905	2905	2905	0
87	20240705	190400	116919170	2905	2905	2905	2905	0
88	20240705	190300	116919170	2905	2905	2905	2905	0
89	20240705	190200	116919170	2905	2905	2905	2905	0
90	20240705	190100	116919170	2905	2905	2905	2905	0
91	20240705	190000	116919170	2905	2905	2905	2905	0
92	20240705	185900	116919170	2905	2905	2905	2905	5036
93	20240705	185800	116919170	2905	2905	2905	2905	0
94	20240705	185700	116919170	2905	2905	2905	2905	0
95	20240705	185600	116919170	2905	2905	2905	2905	0
96	20240705	185500	116919170	2905	2905	2905	2905	0
97	20240705	185400	116919170	2905	2905	2905	2905	0
98	20240705	185300	116919170	2905	2905	2905	2905	0
99	20240705	185200	116919170	2905	2905	2905	2905	0
100	20240705	185100	116919170	2905	2905	2905	2905	0
101	20240705	185000	116919170	2905	2905	2905	2905	0
102	20240705	184900	116919170	2905	2905	2905	2905	0
103	20240705	184800	116919170	2905	2905	2905	2905	0
104	20240705	184700	116919170	2905	2905	2905	2905	0
105	20240705	184600	116919170	2905	2905	2905	2905	0
106	20240705	184500	116919170	2905	2905	2905	2905	0
107	20240705	184400	116919170	2905	2905	2905	2905	0
108	20240705	184300	116919170	2905	2905	2905	2905	0
109	20240705	184200	116919170	2905	2905	2905	2905	0
110	20240705	184100	116919170	2905	2905	2905	2905	0
111	20240705	184000	116919170	2905	2905	2905	2905	0
112	20240705	183900	116919170	2905	2905	2905	2905	0
113	20240705	183800	116919170	2905	2905	2905	2905	0
114	20240705	183700	116919170	2905	2905	2905	2905	0
115	20240705	183600	116919170	2905	2905	2905	2905	0
116	20240705	183500	116919170	2905	2905	2905	2905	0
117	20240705	183400	116919170	2905	2905	2905	2905	0
118	20240705	183300	116919170	2905	2905	2905	2905	0
119	20240705	183200	116919170	2905	2905	2905	2905	0
120	20240705	183100	116919170	2905	2905	2905	2905	0
121	20240705	183000	116919170	2905	2905	2905	2905	0
122	20240705	182900	116919170	2905	2905	2905	2905	5036
123	20240705	182800	116919170	2905	2905	2905	2905	0
124	20240705	182700	116919170	2905	2905	2905	2905	0
125	20240705	182600	116919170	2905	2905	2905	2905	0
126	20240705	182500	116919170	2905	2905	2905	2905	0
127	20240705	182400	116919170	2905	2905	2905	2905	0
128	20240705	182300	116919170	2905	2905	2905	2905	0
129	20240705	182200	116919170	2905	2905	2905	2905	0
130	20240705	182100	116919170	2905	2905	2905	2905	0
131	20240705	182000	116919170	2905	2905	2905	2905	0
132	20240705	181900	116919170	2905	2905	2905	2905	0
133	20240705	181800	116919170	2905	2905	2905	2905	0
134	20240705	181700	116919170	2905	2905	2905	2905	0
135	20240705	181600	116919170	2905	2905	2905	2905	0
136	20240705	181500	116919170	2905	2905	2905	2905	0
137	20240705	181400	116919170	2905	2905	2905	2905	0
138	20240705	181300	116919170	2905	2905	2905	2905	0
139	20240705	181200	116919170	2905	2905	2905	2905	0
140	20240705	181100	116919170	2905	2905	2905	2905	0
141	20240705	181000	116919170	2905	2905	2905	2905	0
142	20240705	180900	116919170	2905	2905	2905	2905	0
143	20240705	180800	116919170	2905	2905	2905	2905	0
144	20240705	180700	116919170	2905	2905	2905	2905	0
145	20240705	180600	116919170	2905	2905	2905	2905	0
146	20240705	180500	116919170	2905	2905	2905	2905	0
147	20240705	180400	116919170	2905	2905	2905	2905	0
148	20240705	180300	116919170	2905	2905	2905	2905	0
149	20240705	180200	116919170	2905	2905	2905	2905	0
150	20240705	180100	116919170	2905	2905	2905	2905	0
151	20240705	180000	116919170	2905	2905	2905	2905	0
152	20240705	175900	116919170	2905	2905	2905	2905	5036
153	20240705	175800	116919170	2905	2905	2905	2905	0
154	20240705	175700	116919170	2905	2905	2905	2905	0
155	20240705	175600	116919170	2905	2905	2905	2905	0
156	20240705	175500	116919170	2905	2905	2905	2905	0
157	20240705	175400	116919170	2905	2905	2905	2905	0
158	20240705	175300	116919170	2905	2905	2905	2905	0
159	20240705	175200	116919170	2905	2905	2905	2905	0
160	20240705	175100	116919170	2905	2905	2905	2905	0
161	20240705	175000	116919170	2905	2905	2905	2905	0
162	20240705	174900	116919170	2905	2905	2905	2905	0
163	20240705	174800	116919170	2905	2905	2905	2905	0
164	20240705	174700	116919170	2905	2905	2905	2905	0
165	20240705	174600	116919170	2905	2905	2905	2905	0
166	20240705	174500	116919170	2905	2905	2905	2905	0
167	20240705	174400	116919170	2905	2905	2905	2905	0
168	20240705	174300	116919170	2905	2905	2905	2905	0
169	20240705	174200	116919170	2905	2905	2905	2905	0
170	20240705	174100	116919170	2905	2905	2905	2905	0
171	20240705	174000	116919170	2905	2905	2905	2905	0
172	20240705	173900	116919170	2905	2905	2905	2905	0
173	20240705	173800	116919170	2905	2905	2905	2905	0
174	20240705	173700	116919170	2905	2905	2905	2905	0
175	20240705	173600	116919170	2905	2905	2905	2905	0
176	20240705	173500	116919170	2905	2905	2905	2905	0
177	20240705	173400	116919170	2905	2905	2905	2905	0
178	20240705	173300	116919170	2905	2905	2905	2905	0
179	20240705	173200	116919170	2905	2905	2905	2905	0
180	20240705	173100	116919170	2905	2905	2905	2905	0
181	20240705	173000	116919170	2905	2905	2905	2905	0
182	20240705	172900	116919170	2905	2905	2905	2905	5036
183	20240705	172800	116919170	2905	2905	2905	2905	0
184	20240705	172700	116919170	2905	2905	2905	2905	0
185	20240705	172600	116919170	2905	2905	2905	2905	0
186	20240705	172500	116919170	2905	2905	2905	2905	0
187	20240705	172400	116919170	2905	2905	2905	2905	0
188	20240705	172300	116919170	2905	2905	2905	2905	0
189	20240705	172200	116919170	2905	2905	2905	2905	0
190	20240705	172100	116919170	2905	2905	2905	2905	0
191	20240705	172000	116919170	2905	2905	2905	2905	0
192	20240705	171900	116919170	2905	2905	2905	2905	0
193	20240705	171800	116919170	2905	2905	2905	2905	0
194	20240705	171700	116919170	2905	2905	2905	2905	0
195	20240705	171600	116919170	2905	2905	2905	2905	0
196	20240705	171500	116919170	2905	2905	2905	2905	0
197	20240705	171400	116919170	2905	2905	2905	2905	0
198	20240705	171300	116919170	2905	2905	2905	2905	0
199	20240705	171200	116919170	2905	2905	2905	2905	0
200	20240705	171100	116919170	2905	2905	2905	2905	0
201	20240705	171000	116919170	2905	2905	2905	2905	0
202	20240705	170900	116919170	2905	2905	2905	2905	0
203	20240705	170800	116919170	2905	2905	2905	2905	0
204	20240705	170700	116919170	2905	2905	2905	2905	0
205	20240705	170600	116919170	2905	2905	2905	2905	0
206	20240705	170500	116919170	2905	2905	2905	2905	0
207	20240705	170400	116919170	2905	2905	2905	2905	0
208	20240705	170300	116919170	2905	2905	2905	2905	0
209	20240705	170200	116919170	2905	2905	2905	2905	0
210	20240705	170100	116919170	2905	2905	2905	2905	0
211	20240705	170000	116919170	2905	2905	2905	2905	0
212	20240705	165900	116919170	2905	2905	2905	2905	5036
213	20240705	165800	116919170	2905	2905	2905	2905	0
214	20240705	165700	116919170	2905	2905	2905	2905	0
215	20240705	165600	116919170	2905	2905	2905	2905	0
216	20240705	165500	116919170	2905	2905	2905	2905	0
217	20240705	165400	116919170	2905	2905	2905	2905	0
218	20240705	165300	116919170	2905	2905	2905	2905	0
219	20240705	165200	116919170	2905	2905	2905	2905	0
220	20240705	165100	116919170	2905	2905	2905	2905	0
221	20240705	165000	116919170	2905	2905	2905	2905	0
222	20240705	164900	116919170	2905	2905	2905	2905	0
223	20240705	164800	116919170	2905	2905	2905	2905	0
224	20240705	164700	116919170	2905	2905	2905	2905	0
225	20240705	164600	116919170	2905	2905	2905	2905	0
226	20240705	164500	116919170	2905	2905	2905	2905	0
227	20240705	164400	116919170	2905	2905	2905	2905	0
228	20240705	164300	116919170	2905	2905	2905	2905	0
229	20240705	164200	116919170	2905	2905	2905	2905	0
230	20240705	164100	116919170	2905	2905	2905	2905	0
231	20240705	164000	116919170	2905	2905	2905	2905	0
232	20240705	163900	116919170	2905	2905	2905	2905	0
233	20240705	163800	116919170	2905	2905	2905	2905	0
234	20240705	163700	116919170	2905	2905	2905	2905	0
235	20240705	163600	116919170	2905	2905	2905	2905	0
236	20240705	163500	116919170	2905	2905	2905	2905	0
237	20240705	163400	116919170	2905	2905	2905	2905	0
238	20240705	163300	116919170	2905	2905	2905	2905	0
239	20240705	163200	116919170	2905	2905	2905	2905	0
240	20240705	163100	116919170	2905	2905	2905	2905	0
241	20240705	163000	116919170	2905	2905	2905	2905	0
242	20240705	162900	116919170	2905	2905	2905	2905	5036
243	20240705	162800	116919170	2905	2905	2905	2905	0
244	20240705	162700	116919170	2905	2905	2905	2905	0
245	20240705	162600	116919170	2905	2905	2905	2905	0
246	20240705	162500	116919170	2905	2905	2905	2905	0
247	20240705	162400	116919170	2905	2905	2905	2905	0
248	20240705	162300	116919170	2905	2905	2905	2905	0
249	20240705	162200	116919170	2905	2905	2905	2905	0
250	20240705	162100	116919170	2905	2905	2905	2905	0
251	20240705	162000	116919170	2905	2905	2905	2905	0
252	20240705	161900	116919170	2905	2905	2905	2905	0
253	20240705	161800	116919170	2905	2905	2905	2905	0
254	20240705	161700	116919170	2905	2905	2905	2905	0
255	20240705	161600	116919170	2905	2905	2905	2905	0
256	20240705	161500	116919170	2905	2905	2905	2905	0
257	20240705	161400	116919170	2905	2905	2905	2905	0
258	20240705	161300	116919170	2905	2905	2905	2905	0
259	20240705	161200	116919170	2905	2905	2905	2905	0
260	20240705	161100	116919170	2905	2905	2905	2905	0
261	20240705	161000	116919170	2905	2905	2905	2905	0
262	20240705	160900	116919170	2905	2905	2905	2905	0
263	20240705	160800	116919170	2905	2905	2905	2905	0
264	20240705	160700	116919170	2905	2905	2905	2905	0
265	20240705	160600	116919170	2905	2905	2905	2905	0
266	20240705	160500	116919170	2905	2905	2905	2905	0
267	20240705	160400	116919170	2905	2905	2905	2905	0
268	20240705	160300	116919170	2905	2905	2905	2905	0
269	20240705	160200	116919170	2905	2905	2905	2905	0
270	20240705	160100	116919170	2905	2905	2905	2905	0
271	20240705	160000	116919170	2905	2905	2905	2905	0
272	20240705	155900	116919170	2905	2905	2905	2905	5036
273	20240705	155800	116919170	2905	2905	2905	2905	0
274	20240705	155700	116919170	2905	2905	2905	2905	0
275	20240705	155600	116919170	2905	2905	2905	2905	0
276	20240705	155500	116919170	2905	2905	2905	2905	0
277	20240705	155400	116919170	2905	2905	2905	2905	0
278	20240705	155300	116919170	2905	2905	2905	2905	0
279	20240705	155200	116919170	2905	2905	2905	2905	0
280	20240705	155100	116919170	2905	2905	2905	2905	0
281	20240705	155000	116919170	2905	2905	2905	2905	0
282	20240705	154900	116919170	2905	2905	2905	2905	0
283	20240705	154800	116919170	2905	2905	2905	2905	0
284	20240705	154700	116919170	2905	2905	2905	2905	0
285	20240705	154600	116919170	2905	2905	2905	2905	0
286	20240705	154500	116919170	2905	2905	2905	2905	0
287	20240705	154400	116919170	2905	2905	2905	2905	0
288	20240705	154300	116919170	2905	2905	2905	2905	0
289	20240705	154200	116919170	2905	2905	2905	2905	0
290	20240705	154100	116919170	2905	2905	2905	2905	0
291	20240705	154000	116919170	2905	2905	2905	2905	0
292	20240705	153900	116919170	2905	2905	2905	2905	0
293	20240705	153800	116919170	2905	2905	2905	2905	0
294	20240705	153700	116919170	2905	2905	2905	2905	0
295	20240705	153600	116919170	2905	2905	2905	2905	0
296	20240705	153500	116919170	2905	2905	2905	2905	0
297	20240705	153400	116919170	2905	2905	2905	2905	0
298	20240705	153300	116919170	2905	2905	2905	2905	0
299	20240705	153200	116919170	2905	2905	2905	2905	0
300	20240705	153100	116919170	2905	2905	2905	2905	0
301	20240705	153000	116919170	2905	2905	2905	2905	5036
302	20240705	152900	102289590	2905	2905	2905	2905	0
303	20240705	152800	102289590	2905	2905	2905	2905	0
304	20240705	152700	102289590	2905	2905	2905	2905	0
305	20240705	152600	102289590	2905	2905	2905	2905	0
306	20240705	152500	102289590	2905	2905	2905	2905	0
307	20240705	152400	102289590	2905	2905	2905	2905	0
308	20240705	152300	102289590	2905	2905	2905	2905	0
309	20240705	152200	102289590	2905	2905	2905	2905	0
310	20240705	152100	102289590	2905	2905	2905	2905	0
311	20240705	152000	102289590	2905	2905	2905	2905	0
312	20240705	151900	102289590	2905	2915	2915	2905	85
313	20240705	151800	102042625	2910	2910	2910	2910	6
314	20240705	151700	102025165	2915	2915	2915	2915	3
315	20240705	151600	102016420	2915	2915	2915	2915	0
316	20240705	151500	102016420	2915	2915	2915	2915	3
317	20240705	151400	102007675	2910	2910	2910	2910	95
318	20240705	151300	101731225	2910	2910	2910	2910	3
319	20240705	151200	101722495	2905	2910	2910	2905	671
320	20240705	151100	99772740	2910	2905	2910	2905	37
321	20240705	151000	99665240	2905	2905	2905	2905	146
322	20240705	150900	99241110	2900	2905	2905	2900	8
323	20240705	150800	99217895	2905	2905	2905	2905	0
324	20240705	150700	99217895	2905	2900	2905	2900	7
325	20240705	150600	99197585	2905	2905	2905	2905	0
326	20240705	150500	99197585	2905	2905	2905	2905	3
327	20240705	150400	99188870	2905	2905	2905	2905	3
328	20240705	150300	99180155	2905	2905	2905	2905	0
329	20240705	150200	99180155	2905	2905	2905	2905	3
330	20240705	150100	99171440	2895	2895	2895	2895	0
331	20240705	150000	99171440	2895	2910	2910	2895	1245
332	20240705	145900	95561350	2900	2905	2905	2900	1353
333	20240705	145800	91631560	2905	2915	2915	2905	3295
334	20240705	145700	82050630	2915	2915	2915	2915	3
335	20240705	145600	82041885	2915	2915	2915	2915	3
336	20240705	145500	82033140	2910	2910	2910	2910	0
337	20240705	145400	82033140	2910	2915	2915	2910	7
338	20240705	145300	82012760	2915	2915	2915	2915	0
339	20240705	145200	82012760	2915	2910	2915	2910	594
340	20240705	145100	80283985	2915	2915	2915	2915	3
341	20240705	145000	80275240	2915	2915	2915	2915	16
342	20240705	144900	80228600	2905	2910	2920	2905	459
343	20240705	144800	78892920	2910	2920	2920	2910	168
344	20240705	144700	78403600	2925	2925	2925	2925	3
345	20240705	144600	78394825	2925	2925	2925	2925	1
346	20240705	144500	78391900	2930	2930	2930	2930	3
347	20240705	144400	78383110	2930	2930	2930	2930	1
348	20240705	144300	78380180	2930	2915	2930	2915	318
349	20240705	144200	77453180	2915	2945	2945	2915	9076
350	20240705	144100	50892790	2960	2960	2960	2960	3
351	20240705	144000	50883910	2945	2945	2945	2945	0
352	20240705	143900	50883910	2945	2960	2960	2945	6
353	20240705	143800	50866195	2960	2960	2960	2960	0
354	20240705	143700	50866195	2960	2960	2960	2960	3
355	20240705	143600	50857315	2960	2960	2960	2960	3
356	20240705	143500	50848435	2960	2960	2960	2960	0
357	20240705	143400	50848435	2960	2960	2960	2960	3
358	20240705	143300	50839555	2965	2965	2965	2965	0
359	20240705	143200	50839555	2965	2965	2965	2965	3
360	20240705	143100	50830660	2965	2965	2965	2965	0
361	20240705	143000	50830660	2965	2965	2965	2965	2
362	20240705	142900	50824730	2965	2965	2965	2965	0
363	20240705	142800	50824730	2965	2965	2965	2965	3
364	20240705	142700	50815835	2965	2965	2965	2965	0
365	20240705	142600	50815835	2965	2965	2965	2965	3
366	20240705	142500	50806940	2965	2965	2965	2965	0
367	20240705	142400	50806940	2965	2965	2965	2965	3
368	20240705	142300	50798045	2965	2965	2965	2965	3
369	20240705	142200	50789150	2945	2960	2960	2945	146
370	20240705	142100	50357260	2960	2960	2960	2960	3
371	20240705	142000	50348380	2965	2965	2965	2965	0
372	20240705	141900	50348380	2965	2965	2965	2965	2
373	20240705	141800	50342450	2965	2965	2965	2965	0
374	20240705	141700	50342450	2965	2965	2965	2965	3
375	20240705	141600	50333555	2945	2945	2945	2945	20
376	20240705	141500	50274655	2970	2945	2970	2945	136
377	20240705	141400	49874060	2970	2970	2970	2970	0
378	20240705	141300	49874060	2970	2970	2970	2970	3
379	20240705	141200	49865150	2950	2965	2965	2950	275
380	20240705	141100	49050150	2965	2965	2965	2965	3
381	20240705	141000	49041255	2965	2965	2965	2965	0
382	20240705	140900	49041255	2965	2965	2965	2965	3
383	20240705	140800	49032360	2965	2965	2965	2965	3
384	20240705	140700	49023465	2965	2965	2965	2965	0
385	20240705	140600	49023465	2965	2965	2965	2965	2
386	20240705	140500	49017535	2970	2970	2970	2970	0
387	20240705	140400	49017535	2970	2970	2970	2970	3
388	20240705	140300	49008625	2970	2970	2970	2970	0
389	20240705	140200	49008625	2970	2950	2970	2950	4
390	20240705	140100	48996765	2950	2950	2950	2950	0
391	20240705	140000	48996765	2950	2980	2980	2950	358
392	20240705	135900	47936810	2980	2980	2980	2980	0
393	20240705	135800	47936810	2980	2980	2980	2980	3
394	20240705	135700	47927870	2980	2980	2980	2980	0
395	20240705	135600	47927870	2980	2980	2980	2980	3
396	20240705	135500	47918930	2960	2965	2980	2960	559
397	20240705	135400	46254570	2970	2965	2970	2965	200
398	20240705	135300	45661210	2965	2965	2965	2965	3
399	20240705	135200	45652315	2960	2960	2960	2960	0
400	20240705	135100	45652315	2960	2965	2965	2960	14
401	20240705	135000	45610860	2965	2965	2965	2965	0
402	20240705	134900	45610860	2965	2960	2965	2960	40
403	20240705	134800	45492445	2960	2960	2960	2960	0
404	20240705	134700	45492445	2960	2960	2960	2960	3
405	20240705	134600	45483565	2960	2960	2960	2960	0
406	20240705	134500	45483565	2960	2960	2960	2960	3
407	20240705	134400	45474685	2960	2960	2960	2960	0
408	20240705	134300	45474685	2960	2960	2960	2960	3
409	20240705	134200	45465805	2960	2960	2960	2960	2
410	20240705	134100	45459885	2955	2955	2955	2955	0
411	20240705	134000	45459885	2955	2960	2960	2955	26
412	20240705	133900	45383040	2960	2960	2960	2960	3
413	20240705	133800	45374160	2960	2960	2960	2960	3
414	20240705	133700	45365280	2955	2955	2955	2955	102
415	20240705	133600	45063870	2955	2955	2955	2955	59
416	20240705	133500	44889525	2960	2960	2960	2960	0
417	20240705	133400	44889525	2960	2960	2960	2960	8
418	20240705	133300	44865845	2960	2960	2960	2960	0
419	20240705	133200	44865845	2960	2960	2960	2960	3
420	20240705	133100	44856965	2955	2955	2955	2955	0
421	20240705	133000	44856965	2955	2955	2955	2955	2
422	20240705	132900	44851055	2955	2955	2955	2955	0
423	20240705	132800	44851055	2955	2955	2955	2955	3
424	20240705	132700	44842190	2950	2950	2950	2950	12
425	20240705	132600	44806790	2950	2950	2950	2950	0
426	20240705	132500	44806790	2950	2950	2950	2950	3
427	20240705	132400	44797940	2950	2950	2950	2950	0
428	20240705	132300	44797940	2950	2950	2950	2950	3
429	20240705	132200	44789090	2950	2950	2950	2950	0
430	20240705	132100	44789090	2950	2950	2950	2950	3
431	20240705	132000	44780240	2950	2950	2950	2950	0
432	20240705	131900	44780240	2950	2950	2950	2950	3
433	20240705	131800	44771390	2945	2945	2945	2945	0
434	20240705	131700	44771390	2945	2955	2955	2945	6
435	20240705	131600	44753700	2960	2960	2960	2960	0
436	20240705	131500	44753700	2960	2960	2960	2960	3
437	20240705	131400	44744820	2960	2960	2960	2960	3
438	20240705	131300	44735940	2960	2960	2960	2960	0
439	20240705	131200	44735940	2960	2960	2960	2960	3
440	20240705	131100	44727060	2960	2960	2960	2960	0
441	20240705	131000	44727060	2960	2960	2960	2960	3
442	20240705	130900	44718180	2960	2960	2960	2960	0
443	20240705	130800	44718180	2960	2960	2960	2960	3
444	20240705	130700	44709300	2960	2960	2960	2960	0
445	20240705	130600	44709300	2960	2960	2960	2960	2
446	20240705	130500	44703380	2965	2965	2965	2965	0
447	20240705	130400	44703380	2965	2965	2965	2965	3
448	20240705	130300	44694485	2970	2970	2970	2970	0
449	20240705	130200	44694485	2970	2970	2970	2970	3
450	20240705	130100	44685575	2970	2970	2970	2970	0
451	20240705	130000	44685575	2970	2945	2970	2945	114
452	20240705	125900	44349770	2945	2970	2970	2945	622
453	20240705	125800	42517905	2945	2950	2950	2945	400
454	20240705	125700	41339725	2975	2975	2975	2975	3
455	20240705	125600	41330800	2975	2975	2975	2975	0
456	20240705	125500	41330800	2975	2975	2975	2975	3
457	20240705	125400	41321875	2975	2975	2975	2975	0
458	20240705	125300	41321875	2975	2975	2975	2975	2
459	20240705	125200	41315925	2975	2975	2975	2975	0
460	20240705	125100	41315925	2975	2975	2975	2975	3
461	20240705	125000	41307000	2975	2975	2975	2975	0
462	20240705	124900	41307000	2975	2975	2975	2975	3
463	20240705	124800	41298075	2975	2975	2975	2975	350
464	20240705	124700	40256825	2975	2975	2975	2975	3
465	20240705	124600	40247900	2975	2975	2975	2975	3
466	20240705	124500	40238975	2975	2975	2975	2975	1
467	20240705	124400	40236000	2980	2980	2980	2980	3
468	20240705	124300	40227060	2980	2980	2980	2980	0
469	20240705	124200	40227060	2980	2980	2980	2980	2
470	20240705	124100	40221100	2980	2980	2980	2980	0
471	20240705	124000	40221100	2980	2980	2980	2980	3
472	20240705	123900	40212160	2980	2980	2980	2980	0
473	20240705	123800	40212160	2980	2975	2980	2975	103
474	20240705	123700	39905405	2975	2960	2975	2960	100
475	20240705	123600	39608235	2960	2960	2960	2960	3
476	20240705	123500	39599355	2960	2960	2960	2960	0
477	20240705	123400	39599355	2960	2960	2960	2960	3
478	20240705	123300	39590475	2960	2960	2960	2960	3
479	20240705	123200	39581595	2960	2960	2960	2960	0
480	20240705	123100	39581595	2960	2960	2960	2960	3
481	20240705	123000	39572715	2960	2960	2960	2960	0
482	20240705	122900	39572715	2960	2960	2960	2960	2
483	20240705	122800	39566795	2960	2960	2960	2960	0
484	20240705	122700	39566795	2960	2960	2960	2960	3
485	20240705	122600	39557915	2960	2960	2960	2960	0
486	20240705	122500	39557915	2960	2960	2960	2960	3
487	20240705	122400	39549035	2945	2950	2950	2945	507
488	20240705	122300	38053515	2970	2970	2970	2970	3
489	20240705	122200	38044605	2970	2970	2970	2970	0
490	20240705	122100	38044605	2970	2970	2970	2970	3
491	20240705	122000	38035695	2950	2950	2950	2950	0
492	20240705	121900	38035695	2950	2970	2970	2950	6
493	20240705	121800	38017935	2970	2970	2970	2970	2
494	20240705	121700	38011995	2975	2975	2975	2975	0
495	20240705	121600	38011995	2975	2975	2975	2975	3
496	20240705	121500	38003070	2975	2975	2975	2975	0
497	20240705	121400	38003070	2975	2975	2975	2975	3
498	20240705	121300	37994145	2975	2975	2975	2975	0
499	20240705	121200	37994145	2975	2975	2975	2975	3
500	20240705	121100	37985220	2975	2975	2975	2975	0
501	20240705	121000	37985220	2975	2975	2975	2975	3
502	20240705	120900	37976295	2975	2975	2975	2975	0
503	20240705	120800	37976295	2975	2950	2975	2950	70
504	20240705	120700	37768720	2970	2970	2970	2970	0
505	20240705	120600	37768720	2970	2970	2970	2970	3
506	20240705	120500	37759810	2970	2970	2970	2970	2
507	20240705	120400	37753870	2970	2970	2970	2970	0
508	20240705	120300	37753870	2970	2970	2970	2970	3
509	20240705	120200	37744960	2950	2960	2975	2945	328
510	20240705	120100	36771425	2960	2960	2960	2960	3
511	20240705	120000	36762545	2945	2945	2945	2945	0
512	20240705	115900	36762545	2945	2960	2960	2945	6
513	20240705	115800	36744830	2960	2960	2960	2960	0
514	20240705	115700	36744830	2960	2960	2960	2960	3
515	20240705	115600	36735950	2960	2960	2960	2960	0
516	20240705	115500	36735950	2960	2960	2960	2960	3
517	20240705	115400	36727070	2960	2960	2960	2960	0
518	20240705	115300	36727070	2960	2960	2960	2960	2
519	20240705	115200	36721150	2960	2960	2960	2960	0
520	20240705	115100	36721150	2960	2960	2960	2960	11
521	20240705	115000	36688590	2960	2960	2960	2960	3
522	20240705	114900	36679710	2960	2960	2960	2960	0
523	20240705	114800	36679710	2960	2960	2960	2960	3
524	20240705	114700	36670830	2945	2955	2960	2945	215
525	20240705	114600	36034970	2955	2955	2955	2955	3
526	20240705	114500	36026105	2960	2960	2960	2960	0
527	20240705	114400	36026105	2960	2960	2960	2960	3
528	20240705	114300	36017225	2965	2965	2965	2965	0
529	20240705	114200	36017225	2965	2965	2965	2965	3
530	20240705	114100	36008330	2965	2965	2965	2965	0
531	20240705	114000	36008330	2965	2965	2965	2965	2
532	20240705	113900	36002400	2965	2965	2965	2965	0
533	20240705	113800	36002400	2965	2965	2965	2965	3
534	20240705	113700	35993505	2945	2960	2970	2945	533
535	20240705	113600	34414045	2940	2950	2965	2940	547
536	20240705	113500	32794385	2950	2950	2950	2950	3
537	20240705	113400	32785535	2950	2950	2950	2950	0
538	20240705	113300	32785535	2950	2950	2950	2945	27
539	20240705	113200	32705905	2950	2950	2950	2950	0
540	20240705	113100	32705905	2950	2950	2950	2950	3
541	20240705	113000	32697055	2955	2955	2955	2955	0
542	20240705	112900	32697055	2955	2955	2955	2955	2
543	20240705	112800	32691145	2955	2955	2955	2955	0
544	20240705	112700	32691145	2955	2955	2955	2955	3
545	20240705	112600	32682280	2955	2955	2955	2955	0
546	20240705	112500	32682280	2955	2955	2955	2955	3
547	20240705	112400	32673415	2955	2955	2955	2955	0
548	20240705	112300	32673415	2955	2955	2955	2955	3
549	20240705	112200	32664550	2955	2945	2955	2945	12
550	20240705	112100	32629185	2940	2940	2940	2940	1
551	20240705	112000	32626245	2945	2945	2945	2945	4
552	20240705	111900	32614465	2955	2955	2955	2955	0
553	20240705	111800	32614465	2955	2955	2955	2955	3
554	20240705	111700	32605600	2955	2955	2955	2955	0
555	20240705	111600	32605600	2955	2955	2955	2955	2
556	20240705	111500	32599690	2945	2945	2945	2945	2
557	20240705	111400	32593800	2945	2945	2945	2945	3
558	20240705	111300	32584965	2940	2940	2940	2940	0
559	20240705	111200	32584965	2940	2945	2945	2940	5
560	20240705	111100	32570250	2940	2940	2940	2940	143
561	20240705	111000	32149830	2940	2945	2945	2940	5
562	20240705	110900	32135115	2945	2945	2945	2945	3
563	20240705	110800	32126280	2945	2945	2945	2945	0
564	20240705	110700	32126280	2945	2945	2945	2945	3
565	20240705	110600	32117445	2945	2945	2945	2945	0
566	20240705	110500	32117445	2945	2945	2945	2945	2
567	20240705	110400	32111555	2945	2945	2945	2945	0
568	20240705	110300	32111555	2945	2945	2945	2945	3
569	20240705	110200	32102720	2945	2945	2945	2945	0
570	20240705	110100	32102720	2945	2945	2945	2945	3
571	20240705	110000	32093885	2945	2945	2945	2945	0
572	20240705	105900	32093885	2945	2945	2945	2945	3
573	20240705	105800	32085050	2940	2940	2940	2940	0
574	20240705	105700	32085050	2940	2945	2945	2940	5
575	20240705	105600	32070335	2950	2950	2950	2950	3
576	20240705	105500	32061485	2950	2950	2950	2950	0
577	20240705	105400	32061485	2950	2950	2950	2950	3
578	20240705	105300	32052635	2950	2950	2950	2950	0
579	20240705	105200	32052635	2950	2950	2950	2950	2
580	20240705	105100	32046735	2955	2955	2955	2955	0
581	20240705	105000	32046735	2955	2955	2955	2955	3
582	20240705	104900	32037870	2955	2955	2955	2955	0
583	20240705	104800	32037870	2955	2945	2955	2945	8
584	20240705	104700	32014270	2945	2945	2945	2945	0
585	20240705	104600	32014270	2945	2945	2945	2945	3
586	20240705	104500	32005435	2945	2945	2945	2945	1
587	20240705	104400	32002490	2945	2945	2945	2945	2
588	20240705	104300	31996600	2940	2940	2940	2940	20
589	20240705	104200	31937800	2935	2935	2940	2935	5
590	20240705	104100	31923110	2940	2940	2940	2940	2
591	20240705	104000	31917230	2935	2935	2935	2935	1
592	20240705	103900	31914295	2935	2935	2935	2935	4
593	20240705	103800	31902555	2935	2935	2935	2935	3
594	20240705	103700	31893750	2935	2935	2935	2935	0
595	20240705	103600	31893750	2935	2935	2935	2935	3
596	20240705	103500	31884945	2935	2935	2935	2935	0
597	20240705	103400	31884945	2935	2935	2935	2935	3
598	20240705	103300	31876140	2935	2935	2935	2935	0
599	20240705	103200	31876140	2935	2935	2935	2935	3
600	20240705	103100	31867335	2935	2935	2935	2935	0
601	20240705	103000	31867335	2935	2935	2935	2935	3
602	20240705	102900	31858530	2935	2935	2935	2935	3
603	20240705	102800	31849725	2935	2935	2935	2935	0
604	20240705	102700	31849725	2935	2940	2940	2935	23
605	20240705	102600	31782120	2935	2940	2940	2935	116
606	20240705	102500	31441560	2935	2935	2935	2935	0
607	20240705	102400	31441560	2935	2945	2945	2935	4195
608	20240705	102300	19101960	2945	2945	2945	2945	0
609	20240705	102200	19101960	2945	2945	2945	2945	0
610	20240705	102100	19101960	2945	2945	2945	2945	4
611	20240705	102000	19090180	2945	2955	2955	2945	277
612	20240705	101900	18272705	2960	2960	2960	2960	0
613	20240705	101800	18272705	2960	2960	2960	2960	0
614	20240705	101700	18272705	2960	2960	2960	2960	0
615	20240705	101600	18272705	2960	2960	2960	2960	0
616	20240705	101500	18272705	2960	2960	2960	2960	0
617	20240705	101400	18272705	2960	2960	2960	2960	0
618	20240705	101300	18272705	2960	2960	2960	2960	1
619	20240705	101200	18269745	2955	2955	2955	2955	5
620	20240705	101100	18254970	2960	2960	2960	2960	1
621	20240705	101000	18252010	2955	2955	2955	2955	0
622	20240705	100900	18252010	2955	2955	2955	2955	5
623	20240705	100800	18237235	2955	2955	2955	2955	5
624	20240705	100700	18222460	2965	2965	2965	2965	0
625	20240705	100600	18222460	2965	2965	2965	2965	0
626	20240705	100500	18222460	2965	2965	2965	2965	0
627	20240705	100400	18222460	2965	2965	2965	2965	1
628	20240705	100300	18219495	2950	2950	2950	2950	0
629	20240705	100200	18219495	2950	2950	2950	2950	0
630	20240705	100100	18219495	2950	2950	2950	2950	59
631	20240705	100000	18045445	2965	2960	2965	2960	12
632	20240705	095900	18009920	2960	2960	2960	2960	4
633	20240705	095800	17998080	2950	2950	2950	2950	0
634	20240705	095700	17998080	2950	2950	2950	2950	5
635	20240705	095600	17983330	2950	2950	2950	2950	0
636	20240705	095500	17983330	2950	2950	2950	2950	0
637	20240705	095400	17983330	2950	2950	2950	2950	5
638	20240705	095300	17968580	2955	2955	2955	2955	0
639	20240705	095200	17968580	2955	2960	2960	2955	237
640	20240705	095100	17267195	2965	2965	2965	2965	0
641	20240705	095000	17267195	2965	2970	2970	2965	29
642	20240705	094900	17181090	2970	2970	2970	2970	5
643	20240705	094800	17166240	2970	2970	2970	2970	5
644	20240705	094700	17151390	2970	2970	2970	2970	0
645	20240705	094600	17151390	2970	2970	2970	2970	5
646	20240705	094500	17136540	2970	2970	2970	2970	21
647	20240705	094400	17074170	2970	2970	2970	2970	5
648	20240705	094300	17059320	2970	2970	2970	2970	0
649	20240705	094200	17059320	2970	2970	2970	2970	0
650	20240705	094100	17059320	2970	2970	2970	2970	0
651	20240705	094000	17059320	2970	2970	2970	2970	0
652	20240705	093900	17059320	2970	2970	2970	2970	0
653	20240705	093800	17059320	2970	2970	2970	2970	35
654	20240705	093700	16955370	2980	2980	2980	2980	0
655	20240705	093600	16955370	2980	2980	2980	2980	0
656	20240705	093500	16955370	2980	2980	2980	2980	500
657	20240705	093400	15465370	2980	2980	2980	2980	0
658	20240705	093300	15465370	2980	2980	2980	2980	0
659	20240705	093200	15465370	2980	2980	2980	2980	0
660	20240705	093100	15465370	2980	2980	2980	2980	0
661	20240705	093000	15465370	2980	2980	2980	2980	0
662	20240705	092900	15465370	2980	2980	2980	2980	0
663	20240705	092800	15465370	2980	2980	2980	2980	0
664	20240705	092700	15465370	2980	2980	2980	2980	0
665	20240705	092600	15465370	2980	2980	2980	2980	0
666	20240705	092500	15465370	2980	2980	2980	2980	0
667	20240705	092400	15465370	2980	2980	2980	2980	0
668	20240705	092300	15465370	2980	2980	2980	2980	0
669	20240705	092200	15465370	2980	2980	2980	2980	0
670	20240705	092100	15465370	2980	2980	2980	2980	0
671	20240705	092000	15465370	2980	2980	2980	2980	10
672	20240705	091900	15435570	2975	2975	2975	2975	0
673	20240705	091800	15435570	2975	2975	2975	2975	0
674	20240705	091700	15435570	2975	2975	2975	2975	300
675	20240705	091600	14543070	2975	2975	2975	2975	0
676	20240705	091500	14543070	2975	2975	2975	2975	200
677	20240705	091400	13948070	2975	2975	2975	2975	0
678	20240705	091300	13948070	2975	2975	2975	2975	10
679	20240705	091200	13918320	2950	2950	2950	2950	100
680	20240705	091100	13623320	2945	2945	2945	2945	0
681	20240705	091000	13623320	2945	2945	2945	2945	0
682	20240705	090900	13623320	2945	2945	2945	2945	0
683	20240705	090800	13623320	2945	2945	2945	2945	0
684	20240705	090700	13623320	2945	2945	2945	2945	0
685	20240705	090600	13623320	2945	2980	2980	2935	4611
686	20240705	090500	24240	3030	3030	3030	3030	0
687	20240705	090400	24240	3030	3030	3030	3030	0
688	20240705	090300	24240	3030	3030	3030	3030	0
689	20240705	090200	24240	3030	3030	3030	3030	0
690	20240705	090100	24240	3030	3030	3030	3030	0
691	20240705	090000	24240	3030	3030	3030	3030	8