KissMeData/160550/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	203600	148701805	2950	2950	2950	2950	396
3	20240705	203500	148701805	2950	2950	2950	2950	0
4	20240705	203400	148701805	2950	2950	2950	2950	0
5	20240705	203300	148701805	2950	2950	2950	2950	0
6	20240705	203200	148701805	2950	2950	2950	2950	0
7	20240705	203100	148701805	2950	2950	2950	2950	0
8	20240705	203000	148701805	2950	2950	2950	2950	0
9	20240705	202900	148701805	2950	2950	2950	2950	0
10	20240705	202800	148701805	2950	2950	2950	2950	0
11	20240705	202700	148701805	2950	2950	2950	2950	0
12	20240705	202600	148701805	2950	2950	2950	2950	0
13	20240705	202500	148701805	2950	2950	2950	2950	0
14	20240705	202400	148701805	2950	2950	2950	2950	0
15	20240705	202300	148701805	2950	2950	2950	2950	0
16	20240705	202200	148701805	2950	2950	2950	2950	0
17	20240705	202100	148701805	2950	2950	2950	2950	0
18	20240705	202000	148701805	2950	2950	2950	2950	0
19	20240705	201900	148701805	2950	2950	2950	2950	0
20	20240705	201800	148701805	2950	2950	2950	2950	0
21	20240705	201700	148701805	2950	2950	2950	2950	0
22	20240705	201600	148701805	2950	2950	2950	2950	0
23	20240705	201500	148701805	2950	2950	2950	2950	0
24	20240705	201400	148701805	2950	2950	2950	2950	0
25	20240705	201300	148701805	2950	2950	2950	2950	0
26	20240705	201200	148701805	2950	2950	2950	2950	0
27	20240705	201100	148701805	2950	2950	2950	2950	0
28	20240705	201000	148701805	2950	2950	2950	2950	0
29	20240705	200900	148701805	2950	2950	2950	2950	0
30	20240705	200800	148701805	2950	2950	2950	2950	0
31	20240705	200700	148701805	2950	2950	2950	2950	0
32	20240705	200600	148701805	2950	2950	2950	2950	396
33	20240705	200500	148701805	2950	2950	2950	2950	0
34	20240705	200400	148701805	2950	2950	2950	2950	0
35	20240705	200300	148701805	2950	2950	2950	2950	0
36	20240705	200200	148701805	2950	2950	2950	2950	0
37	20240705	200100	148701805	2950	2950	2950	2950	0
38	20240705	200000	148701805	2950	2950	2950	2950	0
39	20240705	195900	148701805	2950	2950	2950	2950	0
40	20240705	195800	148701805	2950	2950	2950	2950	0
41	20240705	195700	148701805	2950	2950	2950	2950	0
42	20240705	195600	148701805	2950	2950	2950	2950	0
43	20240705	195500	148701805	2950	2950	2950	2950	0
44	20240705	195400	148701805	2950	2950	2950	2950	0
45	20240705	195300	148701805	2950	2950	2950	2950	0
46	20240705	195200	148701805	2950	2950	2950	2950	0
47	20240705	195100	148701805	2950	2950	2950	2950	0
48	20240705	195000	148701805	2950	2950	2950	2950	0
49	20240705	194900	148701805	2950	2950	2950	2950	0
50	20240705	194800	148701805	2950	2950	2950	2950	0
51	20240705	194700	148701805	2950	2950	2950	2950	0
52	20240705	194600	148701805	2950	2950	2950	2950	0
53	20240705	194500	148701805	2950	2950	2950	2950	0
54	20240705	194400	148701805	2950	2950	2950	2950	0
55	20240705	194300	148701805	2950	2950	2950	2950	0
56	20240705	194200	148701805	2950	2950	2950	2950	0
57	20240705	194100	148701805	2950	2950	2950	2950	0
58	20240705	194000	148701805	2950	2950	2950	2950	0
59	20240705	193900	148701805	2950	2950	2950	2950	0
60	20240705	193800	148701805	2950	2950	2950	2950	0
61	20240705	193700	148701805	2950	2950	2950	2950	0
62	20240705	193600	148701805	2950	2950	2950	2950	396
63	20240705	193500	148701805	2950	2950	2950	2950	0
64	20240705	193400	148701805	2950	2950	2950	2950	0
65	20240705	193300	148701805	2950	2950	2950	2950	0
66	20240705	193200	148701805	2950	2950	2950	2950	0
67	20240705	193100	148701805	2950	2950	2950	2950	0
68	20240705	193000	148701805	2950	2950	2950	2950	0
69	20240705	192900	148701805	2950	2950	2950	2950	0
70	20240705	192800	148701805	2950	2950	2950	2950	0
71	20240705	192700	148701805	2950	2950	2950	2950	0
72	20240705	192600	148701805	2950	2950	2950	2950	0
73	20240705	192500	148701805	2950	2950	2950	2950	0
74	20240705	192400	148701805	2950	2950	2950	2950	0
75	20240705	192300	148701805	2950	2950	2950	2950	0
76	20240705	192200	148701805	2950	2950	2950	2950	0
77	20240705	192100	148701805	2950	2950	2950	2950	0
78	20240705	192000	148701805	2950	2950	2950	2950	0
79	20240705	191900	148701805	2950	2950	2950	2950	0
80	20240705	191800	148701805	2950	2950	2950	2950	0
81	20240705	191700	148701805	2950	2950	2950	2950	0
82	20240705	191600	148701805	2950	2950	2950	2950	0
83	20240705	191500	148701805	2950	2950	2950	2950	0
84	20240705	191400	148701805	2950	2950	2950	2950	0
85	20240705	191300	148701805	2950	2950	2950	2950	0
86	20240705	191200	148701805	2950	2950	2950	2950	0
87	20240705	191100	148701805	2950	2950	2950	2950	0
88	20240705	191000	148701805	2950	2950	2950	2950	0
89	20240705	190900	148701805	2950	2950	2950	2950	0
90	20240705	190800	148701805	2950	2950	2950	2950	0
91	20240705	190700	148701805	2950	2950	2950	2950	0
92	20240705	190600	148701805	2950	2950	2950	2950	396
93	20240705	190500	148701805	2950	2950	2950	2950	0
94	20240705	190400	148701805	2950	2950	2950	2950	0
95	20240705	190300	148701805	2950	2950	2950	2950	0
96	20240705	190200	148701805	2950	2950	2950	2950	0
97	20240705	190100	148701805	2950	2950	2950	2950	0
98	20240705	190000	148701805	2950	2950	2950	2950	0
99	20240705	185900	148701805	2950	2950	2950	2950	0
100	20240705	185800	148701805	2950	2950	2950	2950	0
101	20240705	185700	148701805	2950	2950	2950	2950	0
102	20240705	185600	148701805	2950	2950	2950	2950	0
103	20240705	185500	148701805	2950	2950	2950	2950	0
104	20240705	185400	148701805	2950	2950	2950	2950	0
105	20240705	185300	148701805	2950	2950	2950	2950	0
106	20240705	185200	148701805	2950	2950	2950	2950	0
107	20240705	185100	148701805	2950	2950	2950	2950	0
108	20240705	185000	148701805	2950	2950	2950	2950	0
109	20240705	184900	148701805	2950	2950	2950	2950	0
110	20240705	184800	148701805	2950	2950	2950	2950	0
111	20240705	184700	148701805	2950	2950	2950	2950	0
112	20240705	184600	148701805	2950	2950	2950	2950	0
113	20240705	184500	148701805	2950	2950	2950	2950	0
114	20240705	184400	148701805	2950	2950	2950	2950	0
115	20240705	184300	148701805	2950	2950	2950	2950	0
116	20240705	184200	148701805	2950	2950	2950	2950	0
117	20240705	184100	148701805	2950	2950	2950	2950	0
118	20240705	184000	148701805	2950	2950	2950	2950	0
119	20240705	183900	148701805	2950	2950	2950	2950	0
120	20240705	183800	148701805	2950	2950	2950	2950	0
121	20240705	183700	148701805	2950	2950	2950	2950	0
122	20240705	183600	148701805	2950	2950	2950	2950	396
123	20240705	183500	148701805	2950	2950	2950	2950	0
124	20240705	183400	148701805	2950	2950	2950	2950	0
125	20240705	183300	148701805	2950	2950	2950	2950	0
126	20240705	183200	148701805	2950	2950	2950	2950	0
127	20240705	183100	148701805	2950	2950	2950	2950	0
128	20240705	183000	148701805	2950	2950	2950	2950	0
129	20240705	182900	148701805	2950	2950	2950	2950	0
130	20240705	182800	148701805	2950	2950	2950	2950	0
131	20240705	182700	148701805	2950	2950	2950	2950	0
132	20240705	182600	148701805	2950	2950	2950	2950	0
133	20240705	182500	148701805	2950	2950	2950	2950	0
134	20240705	182400	148701805	2950	2950	2950	2950	0
135	20240705	182300	148701805	2950	2950	2950	2950	0
136	20240705	182200	148701805	2950	2950	2950	2950	0
137	20240705	182100	148701805	2950	2950	2950	2950	0
138	20240705	182000	148701805	2950	2950	2950	2950	0
139	20240705	181900	148701805	2950	2950	2950	2950	0
140	20240705	181800	148701805	2950	2950	2950	2950	0
141	20240705	181700	148701805	2950	2950	2950	2950	0
142	20240705	181600	148701805	2950	2950	2950	2950	0
143	20240705	181500	148701805	2950	2950	2950	2950	0
144	20240705	181400	148701805	2950	2950	2950	2950	0
145	20240705	181300	148701805	2950	2950	2950	2950	0
146	20240705	181200	148701805	2950	2950	2950	2950	0
147	20240705	181100	148701805	2950	2950	2950	2950	0
148	20240705	181000	148701805	2950	2950	2950	2950	0
149	20240705	180900	148701805	2950	2950	2950	2950	0
150	20240705	180800	148701805	2950	2950	2950	2950	0
151	20240705	180700	148701805	2950	2950	2950	2950	0
152	20240705	180600	148701805	2950	2950	2950	2950	396
153	20240705	180500	148701805	2950	2950	2950	2950	0
154	20240705	180400	148701805	2950	2950	2950	2950	0
155	20240705	180300	148701805	2950	2950	2950	2950	0
156	20240705	180200	148701805	2950	2950	2950	2950	0
157	20240705	180100	148701805	2950	2950	2950	2950	0
158	20240705	180000	148701805	2950	2950	2950	2950	0
159	20240705	175900	148701805	2950	2950	2950	2950	0
160	20240705	175800	148701805	2950	2950	2950	2950	0
161	20240705	175700	148701805	2950	2950	2950	2950	0
162	20240705	175600	148701805	2950	2950	2950	2950	0
163	20240705	175500	148701805	2950	2950	2950	2950	0
164	20240705	175400	148701805	2950	2950	2950	2950	0
165	20240705	175300	148701805	2950	2950	2950	2950	0
166	20240705	175200	148701805	2950	2950	2950	2950	0
167	20240705	175100	148701805	2950	2950	2950	2950	0
168	20240705	175000	148701805	2950	2950	2950	2950	0
169	20240705	174900	148701805	2950	2950	2950	2950	0
170	20240705	174800	148701805	2950	2950	2950	2950	0
171	20240705	174700	148701805	2950	2950	2950	2950	0
172	20240705	174600	148701805	2950	2950	2950	2950	0
173	20240705	174500	148701805	2950	2950	2950	2950	0
174	20240705	174400	148701805	2950	2950	2950	2950	0
175	20240705	174300	148701805	2950	2950	2950	2950	0
176	20240705	174200	148701805	2950	2950	2950	2950	0
177	20240705	174100	148701805	2950	2950	2950	2950	0
178	20240705	174000	148701805	2950	2950	2950	2950	0
179	20240705	173900	148701805	2950	2950	2950	2950	0
180	20240705	173800	148701805	2950	2950	2950	2950	0
181	20240705	173700	148701805	2950	2950	2950	2950	0
182	20240705	173600	148701805	2950	2950	2950	2950	396
183	20240705	173500	148701805	2950	2950	2950	2950	0
184	20240705	173400	148701805	2950	2950	2950	2950	0
185	20240705	173300	148701805	2950	2950	2950	2950	0
186	20240705	173200	148701805	2950	2950	2950	2950	0
187	20240705	173100	148701805	2950	2950	2950	2950	0
188	20240705	173000	148701805	2950	2950	2950	2950	0
189	20240705	172900	148701805	2950	2950	2950	2950	0
190	20240705	172800	148701805	2950	2950	2950	2950	0
191	20240705	172700	148701805	2950	2950	2950	2950	0
192	20240705	172600	148701805	2950	2950	2950	2950	0
193	20240705	172500	148701805	2950	2950	2950	2950	0
194	20240705	172400	148701805	2950	2950	2950	2950	0
195	20240705	172300	148701805	2950	2950	2950	2950	0
196	20240705	172200	148701805	2950	2950	2950	2950	0
197	20240705	172100	148701805	2950	2950	2950	2950	0
198	20240705	172000	148701805	2950	2950	2950	2950	0
199	20240705	171900	148701805	2950	2950	2950	2950	0
200	20240705	171800	148701805	2950	2950	2950	2950	0
201	20240705	171700	148701805	2950	2950	2950	2950	0
202	20240705	171600	148701805	2950	2950	2950	2950	0
203	20240705	171500	148701805	2950	2950	2950	2950	0
204	20240705	171400	148701805	2950	2950	2950	2950	0
205	20240705	171300	148701805	2950	2950	2950	2950	0
206	20240705	171200	148701805	2950	2950	2950	2950	0
207	20240705	171100	148701805	2950	2950	2950	2950	0
208	20240705	171000	148701805	2950	2950	2950	2950	0
209	20240705	170900	148701805	2950	2950	2950	2950	0
210	20240705	170800	148701805	2950	2950	2950	2950	0
211	20240705	170700	148701805	2950	2950	2950	2950	0
212	20240705	170600	148701805	2950	2950	2950	2950	396
213	20240705	170500	148701805	2950	2950	2950	2950	0
214	20240705	170400	148701805	2950	2950	2950	2950	0
215	20240705	170300	148701805	2950	2950	2950	2950	0
216	20240705	170200	148701805	2950	2950	2950	2950	0
217	20240705	170100	148701805	2950	2950	2950	2950	0
218	20240705	170000	148701805	2950	2950	2950	2950	0
219	20240705	165900	148701805	2950	2950	2950	2950	0
220	20240705	165800	148701805	2950	2950	2950	2950	0
221	20240705	165700	148701805	2950	2950	2950	2950	0
222	20240705	165600	148701805	2950	2950	2950	2950	0
223	20240705	165500	148701805	2950	2950	2950	2950	0
224	20240705	165400	148701805	2950	2950	2950	2950	0
225	20240705	165300	148701805	2950	2950	2950	2950	0
226	20240705	165200	148701805	2950	2950	2950	2950	0
227	20240705	165100	148701805	2950	2950	2950	2950	0
228	20240705	165000	148701805	2950	2950	2950	2950	0
229	20240705	164900	148701805	2950	2950	2950	2950	0
230	20240705	164800	148701805	2950	2950	2950	2950	0
231	20240705	164700	148701805	2950	2950	2950	2950	0
232	20240705	164600	148701805	2950	2950	2950	2950	0
233	20240705	164500	148701805	2950	2950	2950	2950	0
234	20240705	164400	148701805	2950	2950	2950	2950	0
235	20240705	164300	148701805	2950	2950	2950	2950	0
236	20240705	164200	148701805	2950	2950	2950	2950	0
237	20240705	164100	148701805	2950	2950	2950	2950	0
238	20240705	164000	148701805	2950	2950	2950	2950	0
239	20240705	163900	148701805	2950	2950	2950	2950	0
240	20240705	163800	148701805	2950	2950	2950	2950	0
241	20240705	163700	148701805	2950	2950	2950	2950	0
242	20240705	163600	148701805	2950	2950	2950	2950	396
243	20240705	163500	148701805	2950	2950	2950	2950	0
244	20240705	163400	148701805	2950	2950	2950	2950	0
245	20240705	163300	148701805	2950	2950	2950	2950	0
246	20240705	163200	148701805	2950	2950	2950	2950	0
247	20240705	163100	148701805	2950	2950	2950	2950	0
248	20240705	163000	148701805	2950	2950	2950	2950	0
249	20240705	162900	148701805	2950	2950	2950	2950	0
250	20240705	162800	148701805	2950	2950	2950	2950	0
251	20240705	162700	148701805	2950	2950	2950	2950	0
252	20240705	162600	148701805	2950	2950	2950	2950	0
253	20240705	162500	148701805	2950	2950	2950	2950	0
254	20240705	162400	148701805	2950	2950	2950	2950	0
255	20240705	162300	148701805	2950	2950	2950	2950	0
256	20240705	162200	148701805	2950	2950	2950	2950	0
257	20240705	162100	148701805	2950	2950	2950	2950	0
258	20240705	162000	148701805	2950	2950	2950	2950	0
259	20240705	161900	148701805	2950	2950	2950	2950	0
260	20240705	161800	148701805	2950	2950	2950	2950	0
261	20240705	161700	148701805	2950	2950	2950	2950	0
262	20240705	161600	148701805	2950	2950	2950	2950	0
263	20240705	161500	148701805	2950	2950	2950	2950	0
264	20240705	161400	148701805	2950	2950	2950	2950	0
265	20240705	161300	148701805	2950	2950	2950	2950	0
266	20240705	161200	148701805	2950	2950	2950	2950	0
267	20240705	161100	148701805	2950	2950	2950	2950	0
268	20240705	161000	148701805	2950	2950	2950	2950	0
269	20240705	160900	148701805	2950	2950	2950	2950	0
270	20240705	160800	148701805	2950	2950	2950	2950	0
271	20240705	160700	148701805	2950	2950	2950	2950	0
272	20240705	160600	148701805	2950	2950	2950	2950	396
273	20240705	160500	148701805	2950	2950	2950	2950	0
274	20240705	160400	148701805	2950	2950	2950	2950	0
275	20240705	160300	148701805	2950	2950	2950	2950	0
276	20240705	160200	148701805	2950	2950	2950	2950	0
277	20240705	160100	148701805	2950	2950	2950	2950	0
278	20240705	160000	148701805	2950	2950	2950	2950	0
279	20240705	155900	148701805	2950	2950	2950	2950	0
280	20240705	155800	148701805	2950	2950	2950	2950	0
281	20240705	155700	148701805	2950	2950	2950	2950	0
282	20240705	155600	148701805	2950	2950	2950	2950	0
283	20240705	155500	148701805	2950	2950	2950	2950	0
284	20240705	155400	148701805	2950	2950	2950	2950	0
285	20240705	155300	148701805	2950	2950	2950	2950	0
286	20240705	155200	148701805	2950	2950	2950	2950	0
287	20240705	155100	148701805	2950	2950	2950	2950	0
288	20240705	155000	148701805	2950	2950	2950	2950	0
289	20240705	154900	148701805	2950	2950	2950	2950	0
290	20240705	154800	148701805	2950	2950	2950	2950	0
291	20240705	154700	148701805	2950	2950	2950	2950	0
292	20240705	154600	148701805	2950	2950	2950	2950	0
293	20240705	154500	148701805	2950	2950	2950	2950	0
294	20240705	154400	148701805	2950	2950	2950	2950	0
295	20240705	154300	148701805	2950	2950	2950	2950	0
296	20240705	154200	148701805	2950	2950	2950	2950	0
297	20240705	154100	148701805	2950	2950	2950	2950	0
298	20240705	154000	148701805	2950	2950	2950	2950	0
299	20240705	153900	148701805	2950	2950	2950	2950	0
300	20240705	153800	148701805	2950	2950	2950	2950	0
301	20240705	153700	148701805	2950	2950	2950	2950	0
302	20240705	153600	148701805	2950	2950	2950	2950	396
303	20240705	153500	148701805	2950	2950	2950	2950	0
304	20240705	153400	148701805	2950	2950	2950	2950	0
305	20240705	153300	148701805	2950	2950	2950	2950	0
306	20240705	153200	148701805	2950	2950	2950	2950	0
307	20240705	153100	148701805	2950	2950	2950	2950	0
308	20240705	153000	148701805	2950	2950	2950	2950	396
309	20240705	152900	147533605	2960	2960	2960	2960	0
310	20240705	152800	147533605	2960	2960	2960	2960	0
311	20240705	152700	147533605	2960	2960	2960	2960	0
312	20240705	152600	147533605	2960	2960	2960	2960	0
313	20240705	152500	147533605	2960	2960	2960	2960	0
314	20240705	152400	147533605	2960	2960	2960	2960	0
315	20240705	152300	147533605	2960	2960	2960	2960	0
316	20240705	152200	147533605	2960	2960	2960	2960	0
317	20240705	152100	147533605	2960	2960	2960	2960	0
318	20240705	152000	147533605	2960	2960	2960	2960	0
319	20240705	151900	147533605	2960	2960	2960	2950	1448
320	20240705	151800	143247995	2960	2955	2960	2955	812
321	20240705	151700	140844660	2955	2955	2955	2955	2
322	20240705	151600	140838750	2940	2950	2950	2940	1879
323	20240705	151500	135308210	2945	2950	2950	2945	601
324	20240705	151400	133537580	2950	2950	2950	2950	27
325	20240705	151300	133457930	2955	2955	2955	2955	0
326	20240705	151200	133457930	2955	2955	2955	2955	20
327	20240705	151100	133398830	2955	2955	2955	2955	0
328	20240705	151000	133398830	2955	2955	2955	2955	0
329	20240705	150900	133398830	2955	2955	2955	2955	0
330	20240705	150800	133398830	2955	2955	2955	2955	0
331	20240705	150700	133398830	2955	2955	2955	2955	0
332	20240705	150600	133398830	2955	2955	2955	2955	0
333	20240705	150500	133398830	2955	2955	2955	2955	3
334	20240705	150400	133389965	2955	2955	2955	2955	0
335	20240705	150300	133389965	2955	2955	2955	2955	0
336	20240705	150200	133389965	2955	2955	2955	2955	0
337	20240705	150100	133389965	2955	2955	2955	2955	10
338	20240705	150000	133360415	2955	2955	2955	2955	0
339	20240705	145900	133360415	2955	2955	2955	2955	1
340	20240705	145800	133357460	2955	2955	2955	2955	1
341	20240705	145700	133354505	2955	2955	2955	2955	0
342	20240705	145600	133354505	2955	2955	2955	2955	0
343	20240705	145500	133354505	2955	2955	2955	2955	0
344	20240705	145400	133354505	2955	2955	2955	2955	0
345	20240705	145300	133354505	2955	2955	2955	2955	0
346	20240705	145200	133354505	2955	2955	2955	2955	0
347	20240705	145100	133354505	2955	2955	2955	2955	3
348	20240705	145000	133345640	2955	2955	2955	2955	0
349	20240705	144900	133345640	2955	2955	2955	2955	0
350	20240705	144800	133345640	2955	2955	2955	2955	1
351	20240705	144700	133342685	2955	2955	2955	2955	0
352	20240705	144600	133342685	2955	2955	2955	2955	0
353	20240705	144500	133342685	2955	2955	2955	2955	460
354	20240705	144400	131983385	2960	2960	2960	2960	0
355	20240705	144300	131983385	2960	2960	2960	2960	3
356	20240705	144200	131974505	2960	2960	2960	2960	1
357	20240705	144100	131971545	2960	2960	2960	2960	1
358	20240705	144000	131968585	2960	2960	2960	2960	0
359	20240705	143900	131968585	2960	2960	2960	2960	72
360	20240705	143800	131755465	2955	2955	2955	2955	0
361	20240705	143700	131755465	2955	2955	2955	2955	4
362	20240705	143600	131743645	2955	2955	2955	2955	0
363	20240705	143500	131743645	2955	2950	2955	2950	390
364	20240705	143400	130592130	2950	2950	2950	2950	90
365	20240705	143300	130326630	2945	2945	2945	2945	23
366	20240705	143200	130258895	2950	2950	2950	2950	0
367	20240705	143100	130258895	2950	2950	2950	2950	0
368	20240705	143000	130258895	2950	2950	2950	2950	91
369	20240705	142900	129990445	2950	2950	2950	2950	0
370	20240705	142800	129990445	2950	2950	2950	2950	0
371	20240705	142700	129990445	2950	2950	2950	2950	90
372	20240705	142600	129724945	2950	2950	2950	2950	0
373	20240705	142500	129724945	2950	2950	2950	2950	0
374	20240705	142400	129724945	2950	2950	2950	2950	0
375	20240705	142300	129724945	2950	2950	2950	2950	0
376	20240705	142200	129724945	2950	2950	2950	2950	5
377	20240705	142100	129710195	2940	2940	2940	2940	0
378	20240705	142000	129710195	2940	2940	2940	2940	0
379	20240705	141900	129710195	2940	2940	2940	2940	0
380	20240705	141800	129710195	2940	2940	2940	2940	0
381	20240705	141700	129710195	2940	2940	2940	2940	522
382	20240705	141600	128175515	2940	2940	2940	2940	0
383	20240705	141500	128175515	2940	2940	2940	2940	0
384	20240705	141400	128175515	2940	2940	2940	2940	0
385	20240705	141300	128175515	2940	2940	2940	2940	0
386	20240705	141200	128175515	2940	2940	2940	2940	0
387	20240705	141100	128175515	2940	2940	2940	2940	0
388	20240705	141000	128175515	2940	2940	2940	2940	0
389	20240705	140900	128175515	2940	2940	2940	2940	0
390	20240705	140800	128175515	2940	2940	2940	2940	1785
391	20240705	140700	122927615	2950	2950	2950	2950	1
392	20240705	140600	122924665	2940	2940	2940	2940	118
393	20240705	140500	122577745	2950	2950	2950	2950	2
394	20240705	140400	122571845	2950	2950	2950	2950	3
395	20240705	140300	122562995	2950	2950	2950	2950	1
396	20240705	140200	122560045	2940	2940	2940	2940	0
397	20240705	140100	122560045	2940	2950	2950	2940	2
398	20240705	140000	122554155	2950	2950	2950	2950	0
399	20240705	135900	122554155	2950	2950	2950	2950	0
400	20240705	135800	122554155	2950	2950	2950	2950	0
401	20240705	135700	122554155	2950	2950	2950	2950	0
402	20240705	135600	122554155	2950	2940	2950	2940	1592
403	20240705	135500	117873665	2930	2930	2930	2930	0
404	20240705	135400	117873665	2930	2930	2930	2930	0
405	20240705	135300	117873665	2930	2935	2935	2930	4643
406	20240705	135200	104249320	2935	2935	2935	2935	0
407	20240705	135100	104249320	2935	2935	2935	2935	0
408	20240705	135000	104249320	2935	2940	2940	2935	117
409	20240705	134900	103905390	2955	2955	2955	2955	0
410	20240705	134800	103905390	2955	2955	2955	2955	0
411	20240705	134700	103905390	2955	2955	2955	2955	0
412	20240705	134600	103905390	2955	2955	2955	2955	0
413	20240705	134500	103905390	2955	2955	2955	2955	0
414	20240705	134400	103905390	2955	2955	2955	2955	1
415	20240705	134300	103902435	2960	2960	2960	2960	0
416	20240705	134200	103902435	2960	2960	2960	2960	0
417	20240705	134100	103902435	2960	2960	2960	2960	1
418	20240705	134000	103899475	2935	2940	2940	2935	1000
419	20240705	133900	100963305	2960	2960	2960	2960	2
420	20240705	133800	100957385	2960	2960	2960	2960	10
421	20240705	133700	100927785	2950	2950	2950	2950	0
422	20240705	133600	100927785	2950	2950	2950	2950	11
423	20240705	133500	100895335	2960	2960	2960	2960	3
424	20240705	133400	100886455	2960	2960	2960	2960	0
425	20240705	133300	100886455	2960	2960	2960	2960	0
426	20240705	133200	100886455	2960	2960	2965	2960	2480
427	20240705	133100	93545255	2960	2960	2960	2960	0
428	20240705	133000	93545255	2960	2960	2960	2960	0
429	20240705	132900	93545255	2960	2960	2960	2960	0
430	20240705	132800	93545255	2960	2960	2960	2960	0
431	20240705	132700	93545255	2960	2955	2960	2955	139
432	20240705	132600	93134185	2960	2960	2960	2960	0
433	20240705	132500	93134185	2960	2960	2960	2960	0
434	20240705	132400	93134185	2960	2960	2960	2960	1
435	20240705	132300	93131225	2955	2955	2955	2955	71
436	20240705	132200	92921420	2955	2955	2955	2955	1
437	20240705	132100	92918465	2940	2940	2940	2940	0
438	20240705	132000	92918465	2940	2950	2950	2940	25
439	20240705	131900	92844895	2955	2955	2955	2955	0
440	20240705	131800	92844895	2955	2955	2955	2955	0
441	20240705	131700	92844895	2955	2955	2955	2955	0
442	20240705	131600	92844895	2955	2955	2955	2955	2
443	20240705	131500	92838985	2960	2960	2960	2960	0
444	20240705	131400	92838985	2960	2960	2960	2960	0
445	20240705	131300	92838985	2960	2960	2960	2960	0
446	20240705	131200	92838985	2960	2960	2960	2960	0
447	20240705	131100	92838985	2960	2960	2960	2960	0
448	20240705	131000	92838985	2960	2960	2960	2960	0
449	20240705	130900	92838985	2960	2960	2960	2960	0
450	20240705	130800	92838985	2960	2960	2960	2960	0
451	20240705	130700	92838985	2960	2960	2960	2960	21
452	20240705	130600	92776825	2960	2960	2960	2960	0
453	20240705	130500	92776825	2960	2960	2960	2960	0
454	20240705	130400	92776825	2960	2945	2960	2945	6
455	20240705	130300	92759140	2930	2940	2940	2930	73
456	20240705	130200	92544790	2940	2940	2940	2940	0
457	20240705	130100	92544790	2940	2940	2940	2940	0
458	20240705	130000	92544790	2940	2945	2945	2940	233
459	20240705	125900	91859135	2950	2950	2950	2950	94
460	20240705	125800	91581835	2950	2955	2955	2950	17
461	20240705	125700	91531680	2950	2950	2950	2950	0
462	20240705	125600	91531680	2950	2950	2950	2950	0
463	20240705	125500	91531680	2950	2950	2950	2950	0
464	20240705	125400	91531680	2950	2955	2955	2950	518
465	20240705	125300	90001075	2960	2960	2960	2960	0
466	20240705	125200	90001075	2960	2960	2960	2960	0
467	20240705	125100	90001075	2960	2960	2960	2960	3
468	20240705	125000	89992195	2960	2960	2960	2960	400
469	20240705	124900	88808195	2960	2960	2960	2960	10
470	20240705	124800	88778595	2960	2960	2960	2960	0
471	20240705	124700	88778595	2960	2960	2960	2960	0
472	20240705	124600	88778595	2960	2960	2960	2960	675
473	20240705	124500	86780595	2960	2960	2960	2960	0
474	20240705	124400	86780595	2960	2960	2960	2960	0
475	20240705	124300	86780595	2960	2960	2960	2960	0
476	20240705	124200	86780595	2960	2960	2960	2960	0
477	20240705	124100	86780595	2960	2960	2960	2960	0
478	20240705	124000	86780595	2960	2960	2960	2960	0
479	20240705	123900	86780595	2960	2960	2960	2960	188
480	20240705	123800	86224115	2960	2960	2960	2960	0
481	20240705	123700	86224115	2960	2960	2960	2960	0
482	20240705	123600	86224115	2960	2960	2960	2960	2
483	20240705	123500	86218195	2950	2955	2955	2950	34
484	20240705	123400	86117885	2950	2950	2950	2950	0
485	20240705	123300	86117885	2950	2950	2950	2950	0
486	20240705	123200	86117885	2950	2955	2955	2950	1001
487	20240705	123100	83164095	2955	2955	2955	2955	0
488	20240705	123000	83164095	2955	2955	2955	2955	0
489	20240705	122900	83164095	2955	2955	2955	2955	0
490	20240705	122800	83164095	2955	2955	2955	2955	0
491	20240705	122700	83164095	2955	2955	2955	2955	0
492	20240705	122600	83164095	2955	2955	2955	2955	0
493	20240705	122500	83164095	2955	2955	2955	2955	38
494	20240705	122400	83051805	2955	2955	2955	2955	0
495	20240705	122300	83051805	2955	2960	2960	2955	6
496	20240705	122200	83034050	2955	2960	2960	2955	40
497	20240705	122100	82915820	2960	2960	2960	2960	0
498	20240705	122000	82915820	2960	2960	2960	2960	0
499	20240705	121900	82915820	2960	2960	2960	2960	0
500	20240705	121800	82915820	2960	2960	2960	2960	0
501	20240705	121700	82915820	2960	2960	2960	2960	1
502	20240705	121600	82912860	2960	2960	2960	2960	0
503	20240705	121500	82912860	2960	2965	2965	2960	67
504	20240705	121400	82714400	2965	2965	2965	2965	8
505	20240705	121300	82690680	2970	2970	2970	2970	0
506	20240705	121200	82690680	2970	2970	2970	2970	0
507	20240705	121100	82690680	2970	2970	2970	2970	1
508	20240705	121000	82687710	2970	2970	2970	2970	4
509	20240705	120900	82675830	2975	2975	2975	2975	0
510	20240705	120800	82675830	2975	2975	2975	2975	1
511	20240705	120700	82672855	2970	2970	2970	2970	0
512	20240705	120600	82672855	2970	2970	2970	2970	0
513	20240705	120500	82672855	2970	2970	2970	2970	1
514	20240705	120400	82669885	2980	2980	2980	2980	0
515	20240705	120300	82669885	2980	2980	2980	2980	1
516	20240705	120200	82666905	2990	2990	2990	2990	0
517	20240705	120100	82666905	2990	2990	2990	2990	0
518	20240705	120000	82666905	2990	2990	2990	2990	0
519	20240705	115900	82666905	2990	2990	2990	2990	1
520	20240705	115800	82663915	2980	2980	2980	2980	0
521	20240705	115700	82663915	2980	2980	2980	2980	10
522	20240705	115600	82634115	2985	2980	3055	2980	3401
523	20240705	115500	72322535	2980	2980	2980	2980	1
524	20240705	115400	72319555	2990	2990	2990	2990	0
525	20240705	115300	72319555	2990	2990	2990	2990	6
526	20240705	115200	72301615	3010	2940	3010	2940	3011
527	20240705	115100	63331190	2940	2940	2940	2940	30
528	20240705	115000	63242990	2940	2940	2940	2940	12
529	20240705	114900	63207710	2940	2940	2940	2940	1
530	20240705	114800	63204770	2940	2940	2940	2940	0
531	20240705	114700	63204770	2940	2940	2940	2940	1
532	20240705	114600	63201830	2930	2930	2930	2930	100
533	20240705	114500	62908830	2930	2930	2930	2930	0
534	20240705	114400	62908830	2930	2930	2930	2930	0
535	20240705	114300	62908830	2930	2930	2930	2930	0
536	20240705	114200	62908830	2930	2930	2930	2930	6
537	20240705	114100	62891250	2930	2930	2930	2930	34
538	20240705	114000	62791630	2935	2935	2935	2935	0
539	20240705	113900	62791630	2935	2935	2935	2935	0
540	20240705	113800	62791630	2935	2935	2935	2935	2
541	20240705	113700	62785760	2930	2930	2930	2930	30
542	20240705	113600	62697860	2935	2935	2935	2935	10
543	20240705	113500	62668510	2935	2935	2935	2935	0
544	20240705	113400	62668510	2935	2935	2935	2935	205
545	20240705	113300	62066835	2935	2935	2935	2935	0
546	20240705	113200	62066835	2935	2935	2935	2935	0
547	20240705	113100	62066835	2935	2935	2935	2935	0
548	20240705	113000	62066835	2935	2935	2935	2935	306
549	20240705	112900	61168725	2945	2945	2945	2935	88
550	20240705	112800	60909725	2945	2945	2945	2945	34
551	20240705	112700	60809595	2935	2940	2940	2935	57
552	20240705	112600	60642295	2945	2945	2945	2945	1
553	20240705	112500	60639350	2945	2945	2945	2945	0
554	20240705	112400	60639350	2945	2945	2945	2945	0
555	20240705	112300	60639350	2945	2945	2945	2945	1
556	20240705	112200	60636405	2945	2945	2945	2945	1
557	20240705	112100	60633460	2945	2945	2945	2945	0
558	20240705	112000	60633460	2945	2945	2945	2945	0
559	20240705	111900	60633460	2945	2935	2945	2935	4
560	20240705	111800	60621700	2945	2945	2945	2945	0
561	20240705	111700	60621700	2945	2945	2945	2945	0
562	20240705	111600	60621700	2945	2945	2945	2945	10
563	20240705	111500	60592250	2935	2935	2935	2935	0
564	20240705	111400	60592250	2935	2935	2935	2935	0
565	20240705	111300	60592250	2935	2935	2935	2935	89
566	20240705	111200	60331035	2935	2935	2935	2935	0
567	20240705	111100	60331035	2935	2935	2935	2935	0
568	20240705	111000	60331035	2935	2935	2935	2935	0
569	20240705	110900	60331035	2935	2935	2935	2935	511
570	20240705	110800	58831250	2935	2935	2935	2935	0
571	20240705	110700	58831250	2935	2935	2935	2935	0
572	20240705	110600	58831250	2935	2935	2935	2935	0
573	20240705	110500	58831250	2935	2935	2935	2935	0
574	20240705	110400	58831250	2935	2935	2935	2935	0
575	20240705	110300	58831250	2935	2935	2935	2935	9
576	20240705	110200	58804835	2925	2940	2940	2925	2000
577	20240705	110100	52946375	2945	2945	2945	2945	0
578	20240705	110000	52946375	2945	2945	2945	2945	0
579	20240705	105900	52946375	2945	2945	2945	2945	0
580	20240705	105800	52946375	2945	2945	2945	2945	309
581	20240705	105700	52036370	2960	2960	2960	2960	10
582	20240705	105600	52006770	2960	2960	2960	2960	1
583	20240705	105500	52003810	2955	2955	2955	2955	478
584	20240705	105400	50591320	2945	2945	2945	2945	16
585	20240705	105300	50544200	2940	2940	2940	2940	0
586	20240705	105200	50544200	2940	2940	2940	2940	3
587	20240705	105100	50535380	2940	2940	2940	2940	0
588	20240705	105000	50535380	2940	2940	2940	2940	0
589	20240705	104900	50535380	2940	2940	2940	2940	0
590	20240705	104800	50535380	2940	2940	2940	2940	100
591	20240705	104700	50241380	2945	2945	2945	2945	73
592	20240705	104600	50026395	2940	2940	2940	2935	151
593	20240705	104500	49583055	2940	2940	2940	2940	0
594	20240705	104400	49583055	2940	2940	2940	2940	0
595	20240705	104300	49583055	2940	2940	2940	2940	172
596	20240705	104200	49077375	2945	2945	2945	2945	0
597	20240705	104100	49077375	2945	2945	2945	2945	0
598	20240705	104000	49077375	2945	2945	2945	2945	0
599	20240705	103900	49077375	2945	2945	2945	2945	73
600	20240705	103800	48862390	2955	2955	2955	2955	51
601	20240705	103700	48711685	2945	2945	2945	2945	0
602	20240705	103600	48711685	2945	2945	2945	2945	25
603	20240705	103500	48638060	2945	2945	2945	2945	0
604	20240705	103400	48638060	2945	2945	2945	2945	144
605	20240705	103300	48213980	2935	2935	2935	2935	0
606	20240705	103200	48213980	2935	2935	2935	2935	439
607	20240705	103100	46925515	2940	2940	2940	2940	75
608	20240705	103000	46705015	2935	2935	2935	2935	0
609	20240705	102900	46705015	2935	2935	2935	2935	261
610	20240705	102800	45938980	2940	2940	2940	2940	0
611	20240705	102700	45938980	2940	2940	2940	2940	0
612	20240705	102600	45938980	2940	2940	2940	2940	0
613	20240705	102500	45938980	2940	2940	2940	2940	15
614	20240705	102400	45894880	2940	2940	2940	2940	5
615	20240705	102300	45880180	2945	2945	2945	2945	0
616	20240705	102200	45880180	2945	2945	2945	2945	300
617	20240705	102100	44996680	2945	2945	2945	2945	1
618	20240705	102000	44993735	2935	2935	2935	2935	0
619	20240705	101900	44993735	2935	2935	2935	2935	25
620	20240705	101800	44920360	2935	2935	2935	2935	1
621	20240705	101700	44917425	2930	2930	2930	2930	0
622	20240705	101600	44917425	2930	2930	2930	2930	0
623	20240705	101500	44917425	2930	2945	2945	2930	340
624	20240705	101400	43921035	2935	2935	2935	2935	0
625	20240705	101300	43921035	2935	2940	2940	2935	121
626	20240705	101200	43565790	2945	2950	2950	2945	27
627	20240705	101100	43486175	2950	2955	2955	2950	2420
628	20240705	101000	36343910	2955	2960	2960	2955	1690
629	20240705	100900	31349860	2960	2960	2960	2960	40
630	20240705	100800	31231460	2955	2955	2955	2955	1
631	20240705	100700	31228505	2960	2960	2960	2960	408
632	20240705	100600	30020825	2960	2960	2960	2960	0
633	20240705	100500	30020825	2960	2960	2960	2960	344
634	20240705	100400	29002585	2960	2960	2960	2960	0
635	20240705	100300	29002585	2960	2970	2970	2960	51
636	20240705	100200	28851495	2970	2970	2970	2970	1
637	20240705	100100	28848525	2970	2970	2970	2970	0
638	20240705	100000	28848525	2970	2970	2970	2970	0
639	20240705	095900	28848525	2970	2970	2970	2970	2
640	20240705	095800	28842585	2970	2970	2970	2970	0
641	20240705	095700	28842585	2970	2970	2970	2965	916
642	20240705	095600	26126565	2970	2970	2970	2970	0
643	20240705	095500	26126565	2970	2970	2970	2970	0
644	20240705	095400	26126565	2970	2975	2975	2970	961
645	20240705	095300	23272385	2975	2975	2975	2975	0
646	20240705	095200	23272385	2975	2975	2975	2975	0
647	20240705	095100	23272385	2975	2975	2975	2975	0
648	20240705	095000	23272385	2975	2975	2975	2975	154
649	20240705	094900	22814235	2975	2975	2975	2975	0
650	20240705	094800	22814235	2975	2980	2980	2975	720
651	20240705	094700	20671735	2980	2980	2980	2980	10
652	20240705	094600	20641935	2995	2985	2995	2985	350
653	20240705	094500	19594185	2980	2985	2985	2980	50
654	20240705	094400	19445180	3010	2975	3010	2975	3685
655	20240705	094300	8387000	2975	2975	2975	2975	1
656	20240705	094200	8384025	2970	2970	2970	2970	0
657	20240705	094100	8384025	2970	2970	2970	2970	162
658	20240705	094000	7902885	2970	2970	2970	2970	356
659	20240705	093900	6845565	2970	2965	2970	2965	88
660	20240705	093800	6584565	2965	2965	2965	2965	0
661	20240705	093700	6584565	2965	2965	2965	2965	130
662	20240705	093600	6199115	2965	2965	2965	2965	2
663	20240705	093500	6193185	2965	2965	2965	2965	0
664	20240705	093400	6193185	2965	2965	2965	2965	1
665	20240705	093300	6190220	2965	2965	2965	2965	11
666	20240705	093200	6157605	2965	2970	2970	2965	108
667	20240705	093100	5837060	2970	2970	2970	2970	13
668	20240705	093000	5798450	2970	2970	2970	2970	0
669	20240705	092900	5798450	2970	2970	2970	2970	0
670	20240705	092800	5798450	2970	2970	2970	2970	60
671	20240705	092700	5620250	2970	2970	2970	2970	16
672	20240705	092600	5572730	2965	2965	2965	2965	0
673	20240705	092500	5572730	2965	2965	2965	2965	0
674	20240705	092400	5572730	2965	2965	2965	2965	0
675	20240705	092300	5572730	2965	2965	2965	2965	100
676	20240705	092200	5276230	2965	2965	2965	2965	122
677	20240705	092100	4914500	2970	2970	2970	2970	0
678	20240705	092000	4914500	2970	2970	2970	2970	0
679	20240705	091900	4914500	2970	2970	2970	2970	0
680	20240705	091800	4914500	2970	2970	2970	2970	1
681	20240705	091700	4911530	2970	2970	2970	2970	0
682	20240705	091600	4911530	2970	2970	2970	2970	105
683	20240705	091500	4599680	2970	2970	2970	2970	0
684	20240705	091400	4599680	2970	2970	2970	2970	0
685	20240705	091300	4599680	2970	2970	2970	2970	0
686	20240705	091200	4599680	2970	2970	2970	2970	20
687	20240705	091100	4540280	2970	2970	2970	2970	211
688	20240705	091000	3913610	2970	2970	2970	2970	21
689	20240705	090900	3851240	2970	2970	2970	2970	319
690	20240705	090800	2903810	2970	2970	2970	2970	0
691	20240705	090700	2903810	2970	2960	2970	2960	13
692	20240705	090600	2865300	2955	2955	2955	2955	0
693	20240705	090500	2865300	2955	2955	2955	2955	0
694	20240705	090400	2865300	2955	2955	2955	2955	0
695	20240705	090300	2865300	2955	2955	2955	2955	31
696	20240705	090200	2773695	2955	2955	2955	2955	81
697	20240705	090100	2534340	2955	2955	2955	2955	562
698	20240705	090000	873630	2955	2950	2955	2950	296