KissMeData/203650/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	204600	223993080	2980	2980	2980	2980	15404
3	20240710	204500	223993080	2980	2980	2980	2980	0
4	20240710	204400	223993080	2980	2980	2980	2980	0
5	20240710	204300	223993080	2980	2980	2980	2980	0
6	20240710	204200	223993080	2980	2980	2980	2980	0
7	20240710	204100	223993080	2980	2980	2980	2980	0
8	20240710	204000	223993080	2980	2980	2980	2980	0
9	20240710	203900	223993080	2980	2980	2980	2980	0
10	20240710	203800	223993080	2980	2980	2980	2980	0
11	20240710	203700	223993080	2980	2980	2980	2980	0
12	20240710	203600	223993080	2980	2980	2980	2980	0
13	20240710	203500	223993080	2980	2980	2980	2980	0
14	20240710	203400	223993080	2980	2980	2980	2980	0
15	20240710	203300	223993080	2980	2980	2980	2980	0
16	20240710	203200	223993080	2980	2980	2980	2980	0
17	20240710	203100	223993080	2980	2980	2980	2980	0
18	20240710	203000	223993080	2980	2980	2980	2980	0
19	20240710	202900	223993080	2980	2980	2980	2980	0
20	20240710	202800	223993080	2980	2980	2980	2980	0
21	20240710	202700	223993080	2980	2980	2980	2980	0
22	20240710	202600	223993080	2980	2980	2980	2980	0
23	20240710	202500	223993080	2980	2980	2980	2980	0
24	20240710	202400	223993080	2980	2980	2980	2980	0
25	20240710	202300	223993080	2980	2980	2980	2980	0
26	20240710	202200	223993080	2980	2980	2980	2980	0
27	20240710	202100	223993080	2980	2980	2980	2980	0
28	20240710	202000	223993080	2980	2980	2980	2980	0
29	20240710	201900	223993080	2980	2980	2980	2980	0
30	20240710	201800	223993080	2980	2980	2980	2980	0
31	20240710	201700	223993080	2980	2980	2980	2980	0
32	20240710	201600	223993080	2980	2980	2980	2980	15404
33	20240710	201500	223993080	2980	2980	2980	2980	0
34	20240710	201400	223993080	2980	2980	2980	2980	0
35	20240710	201300	223993080	2980	2980	2980	2980	0
36	20240710	201200	223993080	2980	2980	2980	2980	0
37	20240710	201100	223993080	2980	2980	2980	2980	0
38	20240710	201000	223993080	2980	2980	2980	2980	0
39	20240710	200900	223993080	2980	2980	2980	2980	0
40	20240710	200800	223993080	2980	2980	2980	2980	0
41	20240710	200700	223993080	2980	2980	2980	2980	0
42	20240710	200600	223993080	2980	2980	2980	2980	0
43	20240710	200500	223993080	2980	2980	2980	2980	0
44	20240710	200400	223993080	2980	2980	2980	2980	0
45	20240710	200300	223993080	2980	2980	2980	2980	0
46	20240710	200200	223993080	2980	2980	2980	2980	0
47	20240710	200100	223993080	2980	2980	2980	2980	0
48	20240710	200000	223993080	2980	2980	2980	2980	0
49	20240710	195900	223993080	2980	2980	2980	2980	0
50	20240710	195800	223993080	2980	2980	2980	2980	0
51	20240710	195700	223993080	2980	2980	2980	2980	0
52	20240710	195600	223993080	2980	2980	2980	2980	0
53	20240710	195500	223993080	2980	2980	2980	2980	0
54	20240710	195400	223993080	2980	2980	2980	2980	0
55	20240710	195300	223993080	2980	2980	2980	2980	0
56	20240710	195200	223993080	2980	2980	2980	2980	0
57	20240710	195100	223993080	2980	2980	2980	2980	0
58	20240710	195000	223993080	2980	2980	2980	2980	0
59	20240710	194900	223993080	2980	2980	2980	2980	0
60	20240710	194800	223993080	2980	2980	2980	2980	0
61	20240710	194700	223993080	2980	2980	2980	2980	0
62	20240710	194600	223993080	2980	2980	2980	2980	15404
63	20240710	194500	223993080	2980	2980	2980	2980	0
64	20240710	194400	223993080	2980	2980	2980	2980	0
65	20240710	194300	223993080	2980	2980	2980	2980	0
66	20240710	194200	223993080	2980	2980	2980	2980	0
67	20240710	194100	223993080	2980	2980	2980	2980	0
68	20240710	194000	223993080	2980	2980	2980	2980	0
69	20240710	193900	223993080	2980	2980	2980	2980	0
70	20240710	193800	223993080	2980	2980	2980	2980	0
71	20240710	193700	223993080	2980	2980	2980	2980	0
72	20240710	193600	223993080	2980	2980	2980	2980	0
73	20240710	193500	223993080	2980	2980	2980	2980	0
74	20240710	193400	223993080	2980	2980	2980	2980	0
75	20240710	193300	223993080	2980	2980	2980	2980	0
76	20240710	193200	223993080	2980	2980	2980	2980	0
77	20240710	193100	223993080	2980	2980	2980	2980	0
78	20240710	193000	223993080	2980	2980	2980	2980	0
79	20240710	192900	223993080	2980	2980	2980	2980	0
80	20240710	192800	223993080	2980	2980	2980	2980	0
81	20240710	192700	223993080	2980	2980	2980	2980	0
82	20240710	192600	223993080	2980	2980	2980	2980	0
83	20240710	192500	223993080	2980	2980	2980	2980	0
84	20240710	192400	223993080	2980	2980	2980	2980	0
85	20240710	192300	223993080	2980	2980	2980	2980	0
86	20240710	192200	223993080	2980	2980	2980	2980	0
87	20240710	192100	223993080	2980	2980	2980	2980	0
88	20240710	192000	223993080	2980	2980	2980	2980	0
89	20240710	191900	223993080	2980	2980	2980	2980	0
90	20240710	191800	223993080	2980	2980	2980	2980	0
91	20240710	191700	223993080	2980	2980	2980	2980	0
92	20240710	191600	223993080	2980	2980	2980	2980	15404
93	20240710	191500	223993080	2980	2980	2980	2980	0
94	20240710	191400	223993080	2980	2980	2980	2980	0
95	20240710	191300	223993080	2980	2980	2980	2980	0
96	20240710	191200	223993080	2980	2980	2980	2980	0
97	20240710	191100	223993080	2980	2980	2980	2980	0
98	20240710	191000	223993080	2980	2980	2980	2980	0
99	20240710	190900	223993080	2980	2980	2980	2980	0
100	20240710	190800	223993080	2980	2980	2980	2980	0
101	20240710	190700	223993080	2980	2980	2980	2980	0
102	20240710	190600	223993080	2980	2980	2980	2980	0
103	20240710	190500	223993080	2980	2980	2980	2980	0
104	20240710	190400	223993080	2980	2980	2980	2980	0
105	20240710	190300	223993080	2980	2980	2980	2980	0
106	20240710	190200	223993080	2980	2980	2980	2980	0
107	20240710	190100	223993080	2980	2980	2980	2980	0
108	20240710	190000	223993080	2980	2980	2980	2980	0
109	20240710	185900	223993080	2980	2980	2980	2980	0
110	20240710	185800	223993080	2980	2980	2980	2980	0
111	20240710	185700	223993080	2980	2980	2980	2980	0
112	20240710	185600	223993080	2980	2980	2980	2980	0
113	20240710	185500	223993080	2980	2980	2980	2980	0
114	20240710	185400	223993080	2980	2980	2980	2980	0
115	20240710	185300	223993080	2980	2980	2980	2980	0
116	20240710	185200	223993080	2980	2980	2980	2980	0
117	20240710	185100	223993080	2980	2980	2980	2980	0
118	20240710	185000	223993080	2980	2980	2980	2980	0
119	20240710	184900	223993080	2980	2980	2980	2980	0
120	20240710	184800	223993080	2980	2980	2980	2980	0
121	20240710	184700	223993080	2980	2980	2980	2980	0
122	20240710	184600	223993080	2980	2980	2980	2980	15404
123	20240710	184500	223993080	2980	2980	2980	2980	0
124	20240710	184400	223993080	2980	2980	2980	2980	0
125	20240710	184300	223993080	2980	2980	2980	2980	0
126	20240710	184200	223993080	2980	2980	2980	2980	0
127	20240710	184100	223993080	2980	2980	2980	2980	0
128	20240710	184000	223993080	2980	2980	2980	2980	0
129	20240710	183900	223993080	2980	2980	2980	2980	0
130	20240710	183800	223993080	2980	2980	2980	2980	0
131	20240710	183700	223993080	2980	2980	2980	2980	0
132	20240710	183600	223993080	2980	2980	2980	2980	0
133	20240710	183500	223993080	2980	2980	2980	2980	0
134	20240710	183400	223993080	2980	2980	2980	2980	0
135	20240710	183300	223993080	2980	2980	2980	2980	0
136	20240710	183200	223993080	2980	2980	2980	2980	0
137	20240710	183100	223993080	2980	2980	2980	2980	0
138	20240710	183000	223993080	2980	2980	2980	2980	0
139	20240710	182900	223993080	2980	2980	2980	2980	0
140	20240710	182800	223993080	2980	2980	2980	2980	0
141	20240710	182700	223993080	2980	2980	2980	2980	0
142	20240710	182600	223993080	2980	2980	2980	2980	0
143	20240710	182500	223993080	2980	2980	2980	2980	0
144	20240710	182400	223993080	2980	2980	2980	2980	0
145	20240710	182300	223993080	2980	2980	2980	2980	0
146	20240710	182200	223993080	2980	2980	2980	2980	0
147	20240710	182100	223993080	2980	2980	2980	2980	0
148	20240710	182000	223993080	2980	2980	2980	2980	0
149	20240710	181900	223993080	2980	2980	2980	2980	0
150	20240710	181800	223993080	2980	2980	2980	2980	0
151	20240710	181700	223993080	2980	2980	2980	2980	0
152	20240710	181600	223993080	2980	2980	2980	2980	15404
153	20240710	181500	223993080	2980	2980	2980	2980	0
154	20240710	181400	223993080	2980	2980	2980	2980	0
155	20240710	181300	223993080	2980	2980	2980	2980	0
156	20240710	181200	223993080	2980	2980	2980	2980	0
157	20240710	181100	223993080	2980	2980	2980	2980	0
158	20240710	181000	223993080	2980	2980	2980	2980	0
159	20240710	180900	223993080	2980	2980	2980	2980	0
160	20240710	180800	223993080	2980	2980	2980	2980	0
161	20240710	180700	223993080	2980	2980	2980	2980	0
162	20240710	180600	223993080	2980	2980	2980	2980	0
163	20240710	180500	223993080	2980	2980	2980	2980	0
164	20240710	180400	223993080	2980	2980	2980	2980	0
165	20240710	180300	223993080	2980	2980	2980	2980	0
166	20240710	180200	223993080	2980	2980	2980	2980	0
167	20240710	180100	223993080	2980	2980	2980	2980	0
168	20240710	180000	223993080	2980	2980	2980	2980	0
169	20240710	175900	223993080	2980	2980	2980	2980	0
170	20240710	175800	223993080	2980	2980	2980	2980	0
171	20240710	175700	223993080	2980	2980	2980	2980	0
172	20240710	175600	223993080	2980	2980	2980	2980	0
173	20240710	175500	223993080	2980	2980	2980	2980	0
174	20240710	175400	223993080	2980	2980	2980	2980	0
175	20240710	175300	223993080	2980	2980	2980	2980	0
176	20240710	175200	223993080	2980	2980	2980	2980	0
177	20240710	175100	223993080	2980	2980	2980	2980	0
178	20240710	175000	223993080	2980	2980	2980	2980	0
179	20240710	174900	223993080	2980	2980	2980	2980	0
180	20240710	174800	223993080	2980	2980	2980	2980	0
181	20240710	174700	223993080	2980	2980	2980	2980	0
182	20240710	174600	223993080	2980	2980	2980	2980	15404
183	20240710	174500	223993080	2980	2980	2980	2980	0
184	20240710	174400	223993080	2980	2980	2980	2980	0
185	20240710	174300	223993080	2980	2980	2980	2980	0
186	20240710	174200	223993080	2980	2980	2980	2980	0
187	20240710	174100	223993080	2980	2980	2980	2980	0
188	20240710	174000	223993080	2980	2980	2980	2980	0
189	20240710	173900	223993080	2980	2980	2980	2980	0
190	20240710	173800	223993080	2980	2980	2980	2980	0
191	20240710	173700	223993080	2980	2980	2980	2980	0
192	20240710	173600	223993080	2980	2980	2980	2980	0
193	20240710	173500	223993080	2980	2980	2980	2980	0
194	20240710	173400	223993080	2980	2980	2980	2980	0
195	20240710	173300	223993080	2980	2980	2980	2980	0
196	20240710	173200	223993080	2980	2980	2980	2980	0
197	20240710	173100	223993080	2980	2980	2980	2980	0
198	20240710	173000	223993080	2980	2980	2980	2980	0
199	20240710	172900	223993080	2980	2980	2980	2980	0
200	20240710	172800	223993080	2980	2980	2980	2980	0
201	20240710	172700	223993080	2980	2980	2980	2980	0
202	20240710	172600	223993080	2980	2980	2980	2980	0
203	20240710	172500	223993080	2980	2980	2980	2980	0
204	20240710	172400	223993080	2980	2980	2980	2980	0
205	20240710	172300	223993080	2980	2980	2980	2980	0
206	20240710	172200	223993080	2980	2980	2980	2980	0
207	20240710	172100	223993080	2980	2980	2980	2980	0
208	20240710	172000	223993080	2980	2980	2980	2980	0
209	20240710	171900	223993080	2980	2980	2980	2980	0
210	20240710	171800	223993080	2980	2980	2980	2980	0
211	20240710	171700	223993080	2980	2980	2980	2980	0
212	20240710	171600	223993080	2980	2980	2980	2980	15404
213	20240710	171500	223993080	2980	2980	2980	2980	0
214	20240710	171400	223993080	2980	2980	2980	2980	0
215	20240710	171300	223993080	2980	2980	2980	2980	0
216	20240710	171200	223993080	2980	2980	2980	2980	0
217	20240710	171100	223993080	2980	2980	2980	2980	0
218	20240710	171000	223993080	2980	2980	2980	2980	0
219	20240710	170900	223993080	2980	2980	2980	2980	0
220	20240710	170800	223993080	2980	2980	2980	2980	0
221	20240710	170700	223993080	2980	2980	2980	2980	0
222	20240710	170600	223993080	2980	2980	2980	2980	0
223	20240710	170500	223993080	2980	2980	2980	2980	0
224	20240710	170400	223993080	2980	2980	2980	2980	0
225	20240710	170300	223993080	2980	2980	2980	2980	0
226	20240710	170200	223993080	2980	2980	2980	2980	0
227	20240710	170100	223993080	2980	2980	2980	2980	0
228	20240710	170000	223993080	2980	2980	2980	2980	0
229	20240710	165900	223993080	2980	2980	2980	2980	0
230	20240710	165800	223993080	2980	2980	2980	2980	0
231	20240710	165700	223993080	2980	2980	2980	2980	0
232	20240710	165600	223993080	2980	2980	2980	2980	0
233	20240710	165500	223993080	2980	2980	2980	2980	0
234	20240710	165400	223993080	2980	2980	2980	2980	0
235	20240710	165300	223993080	2980	2980	2980	2980	0
236	20240710	165200	223993080	2980	2980	2980	2980	0
237	20240710	165100	223993080	2980	2980	2980	2980	0
238	20240710	165000	223993080	2980	2980	2980	2980	0
239	20240710	164900	223993080	2980	2980	2980	2980	0
240	20240710	164800	223993080	2980	2980	2980	2980	0
241	20240710	164700	223993080	2980	2980	2980	2980	0
242	20240710	164600	223993080	2980	2980	2980	2980	15404
243	20240710	164500	223993080	2980	2980	2980	2980	0
244	20240710	164400	223993080	2980	2980	2980	2980	0
245	20240710	164300	223993080	2980	2980	2980	2980	0
246	20240710	164200	223993080	2980	2980	2980	2980	0
247	20240710	164100	223993080	2980	2980	2980	2980	0
248	20240710	164000	223993080	2980	2980	2980	2980	0
249	20240710	163900	223993080	2980	2980	2980	2980	0
250	20240710	163800	223993080	2980	2980	2980	2980	0
251	20240710	163700	223993080	2980	2980	2980	2980	0
252	20240710	163600	223993080	2980	2980	2980	2980	0
253	20240710	163500	223993080	2980	2980	2980	2980	0
254	20240710	163400	223993080	2980	2980	2980	2980	0
255	20240710	163300	223993080	2980	2980	2980	2980	0
256	20240710	163200	223993080	2980	2980	2980	2980	0
257	20240710	163100	223993080	2980	2980	2980	2980	0
258	20240710	163000	223993080	2980	2980	2980	2980	0
259	20240710	162900	223993080	2980	2980	2980	2980	0
260	20240710	162800	223993080	2980	2980	2980	2980	0
261	20240710	162700	223993080	2980	2980	2980	2980	0
262	20240710	162600	223993080	2980	2980	2980	2980	0
263	20240710	162500	223993080	2980	2980	2980	2980	0
264	20240710	162400	223993080	2980	2980	2980	2980	0
265	20240710	162300	223993080	2980	2980	2980	2980	0
266	20240710	162200	223993080	2980	2980	2980	2980	0
267	20240710	162100	223993080	2980	2980	2980	2980	0
268	20240710	162000	223993080	2980	2980	2980	2980	0
269	20240710	161900	223993080	2980	2980	2980	2980	0
270	20240710	161800	223993080	2980	2980	2980	2980	0
271	20240710	161700	223993080	2980	2980	2980	2980	0
272	20240710	161600	223993080	2980	2980	2980	2980	15404
273	20240710	161500	223993080	2980	2980	2980	2980	0
274	20240710	161400	223993080	2980	2980	2980	2980	0
275	20240710	161300	223993080	2980	2980	2980	2980	0
276	20240710	161200	223993080	2980	2980	2980	2980	0
277	20240710	161100	223993080	2980	2980	2980	2980	0
278	20240710	161000	223993080	2980	2980	2980	2980	0
279	20240710	160900	223993080	2980	2980	2980	2980	0
280	20240710	160800	223993080	2980	2980	2980	2980	0
281	20240710	160700	223993080	2980	2980	2980	2980	0
282	20240710	160600	223993080	2980	2980	2980	2980	0
283	20240710	160500	223993080	2980	2980	2980	2980	0
284	20240710	160400	223993080	2980	2980	2980	2980	0
285	20240710	160300	223993080	2980	2980	2980	2980	0
286	20240710	160200	223993080	2980	2980	2980	2980	0
287	20240710	160100	223993080	2980	2980	2980	2980	0
288	20240710	160000	223993080	2980	2980	2980	2980	0
289	20240710	155900	223993080	2980	2980	2980	2980	0
290	20240710	155800	223993080	2980	2980	2980	2980	0
291	20240710	155700	223993080	2980	2980	2980	2980	0
292	20240710	155600	223993080	2980	2980	2980	2980	0
293	20240710	155500	223993080	2980	2980	2980	2980	0
294	20240710	155400	223993080	2980	2980	2980	2980	0
295	20240710	155300	223993080	2980	2980	2980	2980	0
296	20240710	155200	223993080	2980	2980	2980	2980	0
297	20240710	155100	223993080	2980	2980	2980	2980	0
298	20240710	155000	223993080	2980	2980	2980	2980	0
299	20240710	154900	223993080	2980	2980	2980	2980	0
300	20240710	154800	223993080	2980	2980	2980	2980	0
301	20240710	154700	223993080	2980	2980	2980	2980	0
302	20240710	154600	223993080	2980	2980	2980	2980	15404
303	20240710	154500	223993080	2980	2980	2980	2980	0
304	20240710	154400	223993080	2980	2980	2980	2980	0
305	20240710	154300	223993080	2980	2980	2980	2980	0
306	20240710	154200	223993080	2980	2980	2980	2980	0
307	20240710	154100	223993080	2980	2980	2980	2980	0
308	20240710	154000	223993080	2980	2980	2980	2980	0
309	20240710	153900	223993080	2980	2980	2980	2980	0
310	20240710	153800	223993080	2980	2980	2980	2980	0
311	20240710	153700	223993080	2980	2980	2980	2980	0
312	20240710	153600	223993080	2980	2980	2980	2980	0
313	20240710	153500	223993080	2980	2980	2980	2980	0
314	20240710	153400	223993080	2980	2980	2980	2980	0
315	20240710	153300	223993080	2980	2980	2980	2980	0
316	20240710	153200	223993080	2980	2980	2980	2980	0
317	20240710	153100	223993080	2980	2980	2980	2980	0
318	20240710	153000	223993080	2980	2980	2980	2980	15404
319	20240710	152900	178089160	2995	2995	2995	2995	0
320	20240710	152800	178089160	2995	2995	2995	2995	0
321	20240710	152700	178089160	2995	2995	2995	2995	0
322	20240710	152600	178089160	2995	2995	2995	2995	0
323	20240710	152500	178089160	2995	2995	2995	2995	0
324	20240710	152400	178089160	2995	2995	2995	2995	0
325	20240710	152300	178089160	2995	2995	2995	2995	0
326	20240710	152200	178089160	2995	2995	2995	2995	0
327	20240710	152100	178089160	2995	2995	2995	2995	0
328	20240710	152000	178089160	2995	2995	2995	2995	0
329	20240710	151900	178089160	2995	2995	2995	2995	0
330	20240710	151800	178089160	2995	2995	2995	2995	0
331	20240710	151700	178089160	2995	2995	2995	2995	0
332	20240710	151600	178089160	2995	2995	2995	2995	0
333	20240710	151500	178089160	2995	2995	2995	2995	0
334	20240710	151400	178089160	2995	2990	2995	2990	49
335	20240710	151300	177942635	2990	2990	2990	2990	5
336	20240710	151200	177927685	2995	2995	2995	2995	70
337	20240710	151100	177718035	2995	2995	2995	2995	501
338	20240710	151000	176217540	2995	2995	2995	2995	161
339	20240710	150900	175735345	2995	2995	2995	2995	0
340	20240710	150800	175735345	2995	2990	2995	2985	264
341	20240710	150700	174946070	2995	2995	2995	2995	130
342	20240710	150600	174556720	2990	2990	2990	2990	174
343	20240710	150500	174036460	2995	2995	2995	2995	228
344	20240710	150400	173353600	2995	2995	2995	2995	40
345	20240710	150300	173233800	2995	2995	2995	2995	4
346	20240710	150200	173221820	2995	2995	2995	2995	12
347	20240710	150100	173185880	2995	2995	2995	2995	61
348	20240710	150000	173003185	2995	2995	2995	2995	0
349	20240710	145900	173003185	2995	2995	2995	2995	2194
350	20240710	145800	166432155	2995	2995	2995	2995	0
351	20240710	145700	166432155	2995	2995	2995	2995	0
352	20240710	145600	166432155	2995	2995	2995	2995	11
353	20240710	145500	166399210	2995	2995	2995	2995	0
354	20240710	145400	166399210	2995	2995	2995	2995	1
355	20240710	145300	166396215	2990	2990	2990	2990	32
356	20240710	145200	166300535	2995	2995	2995	2995	0
357	20240710	145100	166300535	2995	2995	2995	2995	0
358	20240710	145000	166300535	2995	2995	2995	2995	0
359	20240710	144900	166300535	2995	2995	2995	2995	0
360	20240710	144800	166300535	2995	2995	2995	2995	1
361	20240710	144700	166297540	2995	2995	2995	2995	5
362	20240710	144600	166282565	2995	2995	2995	2995	4
363	20240710	144500	166270585	2995	2995	2995	2995	0
364	20240710	144400	166270585	2995	2995	2995	2995	0
365	20240710	144300	166270585	2995	2995	2995	2995	100
366	20240710	144200	165971085	2995	2995	2995	2995	0
367	20240710	144100	165971085	2995	2995	2995	2995	5
368	20240710	144000	165956110	2995	2995	2995	2985	272
369	20240710	143900	165143735	2995	2995	2995	2995	108
370	20240710	143800	164820275	2995	2995	2995	2995	0
371	20240710	143700	164820275	2995	2995	2995	2995	10
372	20240710	143600	164790325	2995	2995	2995	2995	0
373	20240710	143500	164790325	2995	2995	2995	2995	10
374	20240710	143400	164760375	2995	2995	2995	2995	10
375	20240710	143300	164730425	2995	2995	2995	2995	0
376	20240710	143200	164730425	2995	2995	2995	2995	0
377	20240710	143100	164730425	2995	2990	2995	2990	548
378	20240710	143000	163091755	2990	2990	2990	2990	203
379	20240710	142900	162484785	2990	2990	2990	2990	13
380	20240710	142800	162445915	2990	2990	2990	2990	311
381	20240710	142700	161516025	2995	2995	2995	2995	0
382	20240710	142600	161516025	2995	2995	2995	2995	0
383	20240710	142500	161516025	2995	2995	2995	2995	0
384	20240710	142400	161516025	2995	2995	2995	2995	1
385	20240710	142300	161513030	2990	2990	2990	2990	300
386	20240710	142200	160616030	2990	2990	2990	2990	500
387	20240710	142100	159121030	2995	2990	2995	2990	2605
388	20240710	142000	151332060	2995	2995	2995	2995	0
389	20240710	141900	151332060	2995	2990	2995	2990	13
390	20240710	141800	151293185	2990	2995	2995	2990	4068
391	20240710	141700	139129800	2990	2995	2995	2990	1001
392	20240710	141600	136136805	2995	2995	2995	2995	3
393	20240710	141500	136127820	2995	2995	2995	2995	0
394	20240710	141400	136127820	2995	2995	2995	2995	0
395	20240710	141300	136127820	2995	2995	2995	2995	2
396	20240710	141200	136121830	3000	3000	3000	3000	3
397	20240710	141100	136112830	3000	2995	3000	2995	4
398	20240710	141000	136100845	3000	3000	3000	3000	0
399	20240710	140900	136100845	3000	3000	3000	3000	1
400	20240710	140800	136097845	2995	3000	3000	2990	1076
401	20240710	140700	132878100	3000	3000	3000	3000	1
402	20240710	140600	132875100	2995	3000	3000	2995	1028
403	20240710	140500	129796235	2995	2995	2995	2995	1544
404	20240710	140400	125171955	3000	3000	3000	3000	1
405	20240710	140300	125168955	2995	2995	2995	2995	32
406	20240710	140200	125073115	3000	3000	3000	3000	0
407	20240710	140100	125073115	3000	3000	3000	3000	0
408	20240710	140000	125073115	3000	3000	3000	3000	0
409	20240710	135900	125073115	3000	3000	3000	3000	0
410	20240710	135800	125073115	3000	3000	3000	3000	1
411	20240710	135700	125070115	3000	3000	3000	3000	0
412	20240710	135600	125070115	3000	3000	3000	3000	6
413	20240710	135500	125052115	3000	3000	3000	3000	0
414	20240710	135400	125052115	3000	3000	3000	3000	3
415	20240710	135300	125043115	3000	3000	3000	3000	3
416	20240710	135200	125034115	3000	3000	3000	3000	0
417	20240710	135100	125034115	3000	3000	3000	3000	2
418	20240710	135000	125028115	3000	3000	3000	3000	0
419	20240710	134900	125028115	3000	3000	3000	3000	0
420	20240710	134800	125028115	3000	3000	3000	3000	3
421	20240710	134700	125019115	3000	3000	3000	3000	0
422	20240710	134600	125019115	3000	3000	3000	3000	1
423	20240710	134500	125016115	2995	2995	2995	2995	0
424	20240710	134400	125016115	2995	2995	2995	2995	10
425	20240710	134300	124986165	2995	2995	2995	2995	0
426	20240710	134200	124986165	2995	2995	2995	2995	32
427	20240710	134100	124890325	3000	3000	3000	3000	0
428	20240710	134000	124890325	3000	3000	3000	3000	0
429	20240710	133900	124890325	3000	3000	3000	3000	1
430	20240710	133800	124887325	2995	2995	2995	2995	831
431	20240710	133700	122398480	3000	3000	3000	3000	10
432	20240710	133600	122368480	3000	3000	3000	3000	1
433	20240710	133500	122365480	3000	3000	3000	3000	47
434	20240710	133400	122224480	2995	2995	2995	2995	74
435	20240710	133300	122002850	3000	3000	3000	3000	7
436	20240710	133200	121981850	3000	3000	3000	3000	0
437	20240710	133100	121981850	3000	3000	3000	3000	0
438	20240710	133000	121981850	3000	3000	3000	3000	0
439	20240710	132900	121981850	3000	3000	3000	3000	1
440	20240710	132800	121978850	3000	3000	3000	3000	3
441	20240710	132700	121969850	3000	2995	3000	2995	507
442	20240710	132600	120451380	2995	2995	2995	2995	0
443	20240710	132500	120451380	2995	2995	2995	2995	0
444	20240710	132400	120451380	2995	2995	2995	2995	0
445	20240710	132300	120451380	2995	2995	2995	2995	20
446	20240710	132200	120391480	2995	2995	2995	2995	179
447	20240710	132100	119855375	2995	2995	2995	2995	100
448	20240710	132000	119555875	2995	2995	2995	2995	50
449	20240710	131900	119406125	2995	2995	2995	2995	85
450	20240710	131800	119151550	2995	2995	2995	2995	86
451	20240710	131700	118893980	3000	3000	3000	3000	0
452	20240710	131600	118893980	3000	2995	3000	2995	43
453	20240710	131500	118765175	3000	3000	3000	3000	0
454	20240710	131400	118765175	3000	3000	3000	3000	0
455	20240710	131300	118765175	3000	3000	3000	3000	20
456	20240710	131200	118705175	3000	3000	3000	3000	0
457	20240710	131100	118705175	3000	2995	3000	2995	302
458	20240710	131000	117800675	3000	3000	3000	3000	3
459	20240710	130900	117791675	3000	3000	3000	3000	0
460	20240710	130800	117791675	3000	3000	3000	3000	0
461	20240710	130700	117791675	3000	3000	3000	3000	1
462	20240710	130600	117788675	2995	2995	2995	2995	250
463	20240710	130500	117039925	2995	2995	2995	2995	25
464	20240710	130400	116965050	2995	2995	2995	2995	336
465	20240710	130300	115958730	2995	2995	2995	2995	0
466	20240710	130200	115958730	2995	2995	2995	2995	1
467	20240710	130100	115955735	2995	2995	2995	2995	10
468	20240710	130000	115925785	2995	2995	2995	2995	0
469	20240710	125900	115925785	2995	2995	2995	2995	14
470	20240710	125800	115883855	2995	2995	2995	2995	1
471	20240710	125700	115880860	2995	2995	2995	2995	3
472	20240710	125600	115871875	2995	2995	2995	2995	0
473	20240710	125500	115871875	2995	2995	2995	2995	0
474	20240710	125400	115871875	2995	2995	2995	2995	1
475	20240710	125300	115868880	2995	2995	2995	2995	477
476	20240710	125200	114440265	2995	2995	2995	2995	7
477	20240710	125100	114419300	3000	2995	3000	2995	735
478	20240710	125000	112217970	2995	2995	2995	2995	3
479	20240710	124900	112208985	2995	2995	2995	2995	1
480	20240710	124800	112205990	2995	2995	2995	2995	201
481	20240710	124700	111603995	2995	2995	2995	2995	105
482	20240710	124600	111289520	2995	2995	2995	2995	20
483	20240710	124500	111229620	2995	2995	2995	2995	74
484	20240710	124400	111007990	2995	2995	2995	2995	0
485	20240710	124300	111007990	2995	2995	2995	2995	0
486	20240710	124200	111007990	2995	2995	2995	2995	1
487	20240710	124100	111004995	2995	2995	2995	2995	100
488	20240710	124000	110705495	2995	2995	2995	2995	1
489	20240710	123900	110702500	2995	2995	2995	2995	1
490	20240710	123800	110699505	2990	2995	2995	2990	222
491	20240710	123700	110034620	2995	2995	2995	2995	0
492	20240710	123600	110034620	2995	2995	2995	2995	0
493	20240710	123500	110034620	2995	2995	2995	2995	71
494	20240710	123400	109821975	2995	2995	2995	2995	20
495	20240710	123300	109762075	3000	2995	3000	2995	270
496	20240710	123200	108953375	2995	2995	3000	2995	375
497	20240710	123100	107830245	2995	2995	2995	2995	1143
498	20240710	123000	104406960	3000	3000	3000	3000	2
499	20240710	122900	104400960	3000	3000	3000	3000	0
500	20240710	122800	104400960	3000	3000	3000	3000	0
501	20240710	122700	104400960	3000	3000	3000	3000	0
502	20240710	122600	104400960	3000	3000	3000	3000	0
503	20240710	122500	104400960	3000	3000	3000	3000	0
504	20240710	122400	104400960	3000	3000	3000	3000	100
505	20240710	122300	104100960	3000	3000	3000	3000	0
506	20240710	122200	104100960	3000	3000	3000	3000	0
507	20240710	122100	104100960	3000	2995	3000	2995	536
508	20240710	122000	102495630	2995	2995	2995	2995	1350
509	20240710	121900	98452380	2995	2995	2995	2995	115
510	20240710	121800	98107955	3000	3000	3000	3000	0
511	20240710	121700	98107955	3000	3000	3000	3000	0
512	20240710	121600	98107955	3000	3000	3000	3000	0
513	20240710	121500	98107955	3000	2995	3000	2990	2258
514	20240710	121400	91348135	3000	3000	3000	3000	0
515	20240710	121300	91348135	3000	3000	3000	3000	0
516	20240710	121200	91348135	3000	3000	3000	3000	100
517	20240710	121100	91048135	3000	2995	3000	2995	2
518	20240710	121000	91042140	3000	3000	3000	3000	0
519	20240710	120900	91042140	3000	3000	3000	3000	0
520	20240710	120800	91042140	3000	3000	3000	3000	348
521	20240710	120700	89998140	3010	3010	3010	3010	0
522	20240710	120600	89998140	3010	3005	3010	3000	52
523	20240710	120500	89842025	3000	3000	3000	3000	2000
524	20240710	120400	83842025	3005	3005	3005	3005	33
525	20240710	120300	83742860	3010	3010	3010	3010	0
526	20240710	120200	83742860	3010	3010	3010	3010	0
527	20240710	120100	83742860	3010	3005	3010	3000	171
528	20240710	120000	83229705	3010	3010	3010	3010	0
529	20240710	115900	83229705	3010	3010	3010	3010	0
530	20240710	115800	83229705	3010	3010	3010	3010	0
531	20240710	115700	83229705	3010	3010	3010	3010	0
532	20240710	115600	83229705	3010	3010	3010	3010	0
533	20240710	115500	83229705	3010	3010	3010	3010	0
534	20240710	115400	83229705	3010	3010	3010	3010	0
535	20240710	115300	83229705	3010	3010	3010	3010	4
536	20240710	115200	83217665	3010	3010	3010	3010	5
537	20240710	115100	83202615	3010	3010	3010	3010	0
538	20240710	115000	83202615	3010	3010	3010	3010	0
539	20240710	114900	83202615	3010	3010	3010	3010	63
540	20240710	114800	83012985	3010	3010	3010	3010	0
541	20240710	114700	83012985	3010	3010	3010	3010	0
542	20240710	114600	83012985	3010	3010	3010	3010	21
543	20240710	114500	82949775	3005	3005	3005	3005	23
544	20240710	114400	82880660	3000	3005	3005	3000	1000
545	20240710	114300	79880010	3010	3010	3010	3010	0
546	20240710	114200	79880010	3010	3010	3010	3010	2
547	20240710	114100	79873990	3010	3010	3010	3010	1
548	20240710	114000	79870980	3010	3010	3010	3010	0
549	20240710	113900	79870980	3010	3010	3010	3010	0
550	20240710	113800	79870980	3010	3010	3010	3010	0
551	20240710	113700	79870980	3010	3010	3010	3010	0
552	20240710	113600	79870980	3010	3010	3010	3010	0
553	20240710	113500	79870980	3010	3010	3010	3010	0
554	20240710	113400	79870980	3010	3010	3010	3010	0
555	20240710	113300	79870980	3010	3010	3010	3010	0
556	20240710	113200	79870980	3010	3005	3010	3005	83
557	20240710	113100	79621310	3010	3005	3010	3005	122
558	20240710	113000	79254695	3010	3010	3010	3010	0
559	20240710	112900	79254695	3010	3010	3010	3010	1
560	20240710	112800	79251685	3005	3005	3005	3005	200
561	20240710	112700	78650685	3010	3010	3010	3010	0
562	20240710	112600	78650685	3010	3010	3010	3010	100
563	20240710	112500	78349685	3010	3010	3010	3010	0
564	20240710	112400	78349685	3010	3010	3010	3010	0
565	20240710	112300	78349685	3010	3010	3010	3010	0
566	20240710	112200	78349685	3010	3010	3010	3010	0
567	20240710	112100	78349685	3010	3010	3010	3010	0
568	20240710	112000	78349685	3010	3010	3010	3010	0
569	20240710	111900	78349685	3010	3010	3010	3010	0
570	20240710	111800	78349685	3010	3010	3010	3010	0
571	20240710	111700	78349685	3010	3010	3010	3010	0
572	20240710	111600	78349685	3010	3010	3010	3010	1
573	20240710	111500	78346675	3010	3010	3010	3010	0
574	20240710	111400	78346675	3010	3010	3010	3010	3
575	20240710	111300	78337645	3010	3010	3010	3010	1
576	20240710	111200	78334635	3005	3010	3010	3005	365
577	20240710	111100	77237485	3005	3010	3010	3005	1628
578	20240710	111000	72342380	3010	3010	3010	3010	0
579	20240710	110900	72342380	3010	3010	3010	3010	699
580	20240710	110800	70238390	3010	3010	3010	3010	0
581	20240710	110700	70238390	3010	3010	3010	3010	0
582	20240710	110600	70238390	3010	3010	3010	3010	0
583	20240710	110500	70238390	3010	3010	3010	3010	0
584	20240710	110400	70238390	3010	3010	3010	3010	0
585	20240710	110300	70238390	3010	3005	3010	3005	42
586	20240710	110200	70112055	3010	3010	3010	3010	0
587	20240710	110100	70112055	3010	3010	3010	3010	0
588	20240710	110000	70112055	3010	3010	3010	3010	0
589	20240710	105900	70112055	3010	3010	3010	3010	0
590	20240710	105800	70112055	3010	3010	3010	3010	0
591	20240710	105700	70112055	3010	3010	3010	3010	0
592	20240710	105600	70112055	3010	3010	3010	3010	0
593	20240710	105500	70112055	3010	3010	3010	3010	0
594	20240710	105400	70112055	3010	3010	3010	3010	7
595	20240710	105300	70090985	3010	3010	3010	3010	0
596	20240710	105200	70090985	3010	3000	3010	3000	131
597	20240710	105100	69697975	3010	3005	3010	3000	4551
598	20240710	105000	56022385	3005	3005	3005	3005	0
599	20240710	104900	56022385	3005	3005	3005	3005	0
600	20240710	104800	56022385	3005	3005	3005	3005	0
601	20240710	104700	56022385	3005	3005	3005	3005	0
602	20240710	104600	56022385	3005	3005	3005	3005	14
603	20240710	104500	55980315	3005	3005	3005	3005	11
604	20240710	104400	55947260	3005	3005	3005	3005	0
605	20240710	104300	55947260	3005	3005	3005	3005	350
606	20240710	104200	54895510	3000	3000	3005	3000	233
607	20240710	104100	54196505	3005	3005	3005	3005	0
608	20240710	104000	54196505	3005	3005	3005	3005	0
609	20240710	103900	54196505	3005	3005	3005	3005	0
610	20240710	103800	54196505	3005	3005	3005	3005	0
611	20240710	103700	54196505	3005	3005	3005	3005	0
612	20240710	103600	54196505	3005	3005	3005	3005	0
613	20240710	103500	54196505	3005	3000	3005	3000	146
614	20240710	103400	53758500	3000	3005	3005	3000	30
615	20240710	103300	53668450	3005	3005	3005	3005	12
616	20240710	103200	53632390	3005	3005	3005	3005	8
617	20240710	103100	53608350	3005	3005	3005	3005	0
618	20240710	103000	53608350	3005	3005	3005	3005	0
619	20240710	102900	53608350	3005	3005	3005	3005	0
620	20240710	102800	53608350	3005	3005	3005	3005	0
621	20240710	102700	53608350	3005	3005	3005	3005	0
622	20240710	102600	53608350	3005	3005	3005	3005	2
623	20240710	102500	53602340	3000	3000	3000	3000	511
624	20240710	102400	52069340	3005	3005	3005	3005	16
625	20240710	102300	52021260	3010	3010	3010	3010	19
626	20240710	102200	51964070	3010	3010	3010	3010	0
627	20240710	102100	51964070	3010	3010	3010	3010	20
628	20240710	102000	51903870	3010	3010	3010	3010	0
629	20240710	101900	51903870	3010	3010	3010	3010	2
630	20240710	101800	51897850	3010	3005	3010	3005	704
631	20240710	101700	49782310	3000	3000	3000	3000	1703
632	20240710	101600	44673310	3000	3000	3000	3000	0
633	20240710	101500	44673310	3000	3000	3000	3000	200
634	20240710	101400	44073310	3000	3000	3000	3000	0
635	20240710	101300	44073310	3000	3000	3000	3000	0
636	20240710	101200	44073310	3000	3000	3000	3000	2
637	20240710	101100	44067310	3000	2995	3000	2995	33
638	20240710	101000	43968470	3000	3000	3000	3000	0
639	20240710	100900	43968470	3000	3000	3000	3000	0
640	20240710	100800	43968470	3000	3000	3000	3000	0
641	20240710	100700	43968470	3000	3000	3000	3000	4
642	20240710	100600	43956470	3000	2995	3000	2995	81
643	20240710	100500	43713870	3000	3000	3000	3000	15
644	20240710	100400	43668870	3000	3000	3000	3000	401
645	20240710	100300	42465870	3000	3000	3000	3000	15
646	20240710	100200	42420870	3000	3000	3000	3000	124
647	20240710	100100	42048870	3000	3000	3000	3000	7
648	20240710	100000	42027870	3000	3000	3000	3000	79
649	20240710	095900	41790870	3000	3000	3000	3000	2
650	20240710	095800	41784870	3000	3000	3000	2995	1440
651	20240710	095700	37470030	3000	2995	3000	2995	96
652	20240710	095600	37182505	3000	3000	3000	3000	0
653	20240710	095500	37182505	3000	3000	3000	3000	10
654	20240710	095400	37152505	3000	3000	3000	3000	0
655	20240710	095300	37152505	3000	2995	3000	2995	517
656	20240710	095200	35604085	3000	2995	3000	2995	46
657	20240710	095100	35466245	3000	3000	3000	3000	2
658	20240710	095000	35460245	3000	3000	3000	3000	2
659	20240710	094900	35454245	2995	3000	3000	2995	220
660	20240710	094800	34795340	3000	3000	3000	3000	1
661	20240710	094700	34792340	3000	2995	3000	2995	52
662	20240710	094600	34636590	2995	2995	2995	2995	241
663	20240710	094500	33914795	3000	3000	3000	3000	0
664	20240710	094400	33914795	3000	3000	3000	3000	4
665	20240710	094300	33902795	2995	2995	2995	2995	0
666	20240710	094200	33902795	2995	2990	2995	2990	516
667	20240710	094100	32359810	2995	2995	2995	2995	0
668	20240710	094000	32359810	2995	2995	2995	2995	11
669	20240710	093900	32326865	2990	2990	2990	2990	50
670	20240710	093800	32177365	2995	2995	2995	2990	504
671	20240710	093700	30670385	2990	2990	2990	2990	1078
672	20240710	093600	27447165	2995	2995	2995	2995	68
673	20240710	093500	27243505	2990	2990	2990	2990	132
674	20240710	093400	26848825	2995	2995	2995	2995	17
675	20240710	093300	26797910	2995	2995	2995	2995	1
676	20240710	093200	26794915	2995	2995	2995	2995	519
677	20240710	093100	25240510	2995	3000	3000	2995	477
678	20240710	093000	23811870	3000	2995	3000	2995	178
679	20240710	092900	23278240	2995	2995	2995	2995	114
680	20240710	092800	22936810	3000	3000	3000	3000	0
681	20240710	092700	22936810	3000	3000	3000	3000	0
682	20240710	092600	22936810	3000	3000	3000	3000	2
683	20240710	092500	22930810	2990	2995	2995	2990	1887
684	20240710	092400	17281115	3000	3000	3000	3000	1
685	20240710	092300	17278115	3000	3000	3000	3000	0
686	20240710	092200	17278115	3000	3000	3005	3000	45
687	20240710	092100	17143105	3000	3000	3005	3000	11
688	20240710	092000	17110080	3000	3000	3000	3000	10
689	20240710	091900	17080080	3005	3000	3005	2995	304
690	20240710	091800	16169465	3010	3010	3010	3010	0
691	20240710	091700	16169465	3010	3010	3010	3010	0
692	20240710	091600	16169465	3010	3010	3010	3010	0
693	20240710	091500	16169465	3010	3005	3010	3000	58
694	20240710	091400	15995280	3000	3000	3000	3000	99
695	20240710	091300	15698280	3000	3000	3005	3000	305
696	20240710	091200	14783255	3005	3005	3005	3005	5
697	20240710	091100	14768230	3005	2995	3005	2995	106
698	20240710	091000	14450720	3005	3005	3005	3005	197
699	20240710	090900	13858735	3005	3005	3005	3005	5
700	20240710	090800	13843710	3005	3005	3005	2995	623
701	20240710	090700	11973465	3005	3005	3005	3005	0
702	20240710	090600	11973465	3005	3005	3005	3005	2
703	20240710	090500	11967455	2990	3005	3005	2990	74
704	20240710	090400	11746075	3005	3005	3005	3005	1
705	20240710	090300	11743070	3005	2995	3005	2995	351
706	20240710	090200	10691805	3000	3000	3000	3000	151
707	20240710	090100	10238805	3000	3000	3000	3000	2
708	20240710	090000	10232805	3000	2985	3000	2985	3428