KissMeData/203650/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	204500	215517980	2990	2990	2990	2990	3482
3	20240711	204400	215517980	2990	2990	2990	2990	0
4	20240711	204300	215517980	2990	2990	2990	2990	0
5	20240711	204200	215517980	2990	2990	2990	2990	0
6	20240711	204100	215517980	2990	2990	2990	2990	0
7	20240711	204000	215517980	2990	2990	2990	2990	0
8	20240711	203900	215517980	2990	2990	2990	2990	0
9	20240711	203800	215517980	2990	2990	2990	2990	0
10	20240711	203700	215517980	2990	2990	2990	2990	0
11	20240711	203600	215517980	2990	2990	2990	2990	0
12	20240711	203500	215517980	2990	2990	2990	2990	0
13	20240711	203400	215517980	2990	2990	2990	2990	0
14	20240711	203300	215517980	2990	2990	2990	2990	0
15	20240711	203200	215517980	2990	2990	2990	2990	0
16	20240711	203100	215517980	2990	2990	2990	2990	0
17	20240711	203000	215517980	2990	2990	2990	2990	0
18	20240711	202900	215517980	2990	2990	2990	2990	0
19	20240711	202800	215517980	2990	2990	2990	2990	0
20	20240711	202700	215517980	2990	2990	2990	2990	0
21	20240711	202600	215517980	2990	2990	2990	2990	0
22	20240711	202500	215517980	2990	2990	2990	2990	0
23	20240711	202400	215517980	2990	2990	2990	2990	0
24	20240711	202300	215517980	2990	2990	2990	2990	0
25	20240711	202200	215517980	2990	2990	2990	2990	0
26	20240711	202100	215517980	2990	2990	2990	2990	0
27	20240711	202000	215517980	2990	2990	2990	2990	0
28	20240711	201900	215517980	2990	2990	2990	2990	0
29	20240711	201800	215517980	2990	2990	2990	2990	0
30	20240711	201700	215517980	2990	2990	2990	2990	0
31	20240711	201600	215517980	2990	2990	2990	2990	0
32	20240711	201500	215517980	2990	2990	2990	2990	3482
33	20240711	201400	215517980	2990	2990	2990	2990	0
34	20240711	201300	215517980	2990	2990	2990	2990	0
35	20240711	201200	215517980	2990	2990	2990	2990	0
36	20240711	201100	215517980	2990	2990	2990	2990	0
37	20240711	201000	215517980	2990	2990	2990	2990	0
38	20240711	200900	215517980	2990	2990	2990	2990	0
39	20240711	200800	215517980	2990	2990	2990	2990	0
40	20240711	200700	215517980	2990	2990	2990	2990	0
41	20240711	200600	215517980	2990	2990	2990	2990	0
42	20240711	200500	215517980	2990	2990	2990	2990	0
43	20240711	200400	215517980	2990	2990	2990	2990	0
44	20240711	200300	215517980	2990	2990	2990	2990	0
45	20240711	200200	215517980	2990	2990	2990	2990	0
46	20240711	200100	215517980	2990	2990	2990	2990	0
47	20240711	200000	215517980	2990	2990	2990	2990	0
48	20240711	195900	215517980	2990	2990	2990	2990	0
49	20240711	195800	215517980	2990	2990	2990	2990	0
50	20240711	195700	215517980	2990	2990	2990	2990	0
51	20240711	195600	215517980	2990	2990	2990	2990	0
52	20240711	195500	215517980	2990	2990	2990	2990	0
53	20240711	195400	215517980	2990	2990	2990	2990	0
54	20240711	195300	215517980	2990	2990	2990	2990	0
55	20240711	195200	215517980	2990	2990	2990	2990	0
56	20240711	195100	215517980	2990	2990	2990	2990	0
57	20240711	195000	215517980	2990	2990	2990	2990	0
58	20240711	194900	215517980	2990	2990	2990	2990	0
59	20240711	194800	215517980	2990	2990	2990	2990	0
60	20240711	194700	215517980	2990	2990	2990	2990	0
61	20240711	194600	215517980	2990	2990	2990	2990	0
62	20240711	194500	215517980	2990	2990	2990	2990	3482
63	20240711	194400	215517980	2990	2990	2990	2990	0
64	20240711	194300	215517980	2990	2990	2990	2990	0
65	20240711	194200	215517980	2990	2990	2990	2990	0
66	20240711	194100	215517980	2990	2990	2990	2990	0
67	20240711	194000	215517980	2990	2990	2990	2990	0
68	20240711	193900	215517980	2990	2990	2990	2990	0
69	20240711	193800	215517980	2990	2990	2990	2990	0
70	20240711	193700	215517980	2990	2990	2990	2990	0
71	20240711	193600	215517980	2990	2990	2990	2990	0
72	20240711	193500	215517980	2990	2990	2990	2990	0
73	20240711	193400	215517980	2990	2990	2990	2990	0
74	20240711	193300	215517980	2990	2990	2990	2990	0
75	20240711	193200	215517980	2990	2990	2990	2990	0
76	20240711	193100	215517980	2990	2990	2990	2990	0
77	20240711	193000	215517980	2990	2990	2990	2990	0
78	20240711	192900	215517980	2990	2990	2990	2990	0
79	20240711	192800	215517980	2990	2990	2990	2990	0
80	20240711	192700	215517980	2990	2990	2990	2990	0
81	20240711	192600	215517980	2990	2990	2990	2990	0
82	20240711	192500	215517980	2990	2990	2990	2990	0
83	20240711	192400	215517980	2990	2990	2990	2990	0
84	20240711	192300	215517980	2990	2990	2990	2990	0
85	20240711	192200	215517980	2990	2990	2990	2990	0
86	20240711	192100	215517980	2990	2990	2990	2990	0
87	20240711	192000	215517980	2990	2990	2990	2990	0
88	20240711	191900	215517980	2990	2990	2990	2990	0
89	20240711	191800	215517980	2990	2990	2990	2990	0
90	20240711	191700	215517980	2990	2990	2990	2990	0
91	20240711	191600	215517980	2990	2990	2990	2990	0
92	20240711	191500	215517980	2990	2990	2990	2990	3482
93	20240711	191400	215517980	2990	2990	2990	2990	0
94	20240711	191300	215517980	2990	2990	2990	2990	0
95	20240711	191200	215517980	2990	2990	2990	2990	0
96	20240711	191100	215517980	2990	2990	2990	2990	0
97	20240711	191000	215517980	2990	2990	2990	2990	0
98	20240711	190900	215517980	2990	2990	2990	2990	0
99	20240711	190800	215517980	2990	2990	2990	2990	0
100	20240711	190700	215517980	2990	2990	2990	2990	0
101	20240711	190600	215517980	2990	2990	2990	2990	0
102	20240711	190500	215517980	2990	2990	2990	2990	0
103	20240711	190400	215517980	2990	2990	2990	2990	0
104	20240711	190300	215517980	2990	2990	2990	2990	0
105	20240711	190200	215517980	2990	2990	2990	2990	0
106	20240711	190100	215517980	2990	2990	2990	2990	0
107	20240711	190000	215517980	2990	2990	2990	2990	0
108	20240711	185900	215517980	2990	2990	2990	2990	0
109	20240711	185800	215517980	2990	2990	2990	2990	0
110	20240711	185700	215517980	2990	2990	2990	2990	0
111	20240711	185600	215517980	2990	2990	2990	2990	0
112	20240711	185500	215517980	2990	2990	2990	2990	0
113	20240711	185400	215517980	2990	2990	2990	2990	0
114	20240711	185300	215517980	2990	2990	2990	2990	0
115	20240711	185200	215517980	2990	2990	2990	2990	0
116	20240711	185100	215517980	2990	2990	2990	2990	0
117	20240711	185000	215517980	2990	2990	2990	2990	0
118	20240711	184900	215517980	2990	2990	2990	2990	0
119	20240711	184800	215517980	2990	2990	2990	2990	0
120	20240711	184700	215517980	2990	2990	2990	2990	0
121	20240711	184600	215517980	2990	2990	2990	2990	0
122	20240711	184500	215517980	2990	2990	2990	2990	3482
123	20240711	184400	215517980	2990	2990	2990	2990	0
124	20240711	184300	215517980	2990	2990	2990	2990	0
125	20240711	184200	215517980	2990	2990	2990	2990	0
126	20240711	184100	215517980	2990	2990	2990	2990	0
127	20240711	184000	215517980	2990	2990	2990	2990	0
128	20240711	183900	215517980	2990	2990	2990	2990	0
129	20240711	183800	215517980	2990	2990	2990	2990	0
130	20240711	183700	215517980	2990	2990	2990	2990	0
131	20240711	183600	215517980	2990	2990	2990	2990	0
132	20240711	183500	215517980	2990	2990	2990	2990	0
133	20240711	183400	215517980	2990	2990	2990	2990	0
134	20240711	183300	215517980	2990	2990	2990	2990	0
135	20240711	183200	215517980	2990	2990	2990	2990	0
136	20240711	183100	215517980	2990	2990	2990	2990	0
137	20240711	183000	215517980	2990	2990	2990	2990	0
138	20240711	182900	215517980	2990	2990	2990	2990	0
139	20240711	182800	215517980	2990	2990	2990	2990	0
140	20240711	182700	215517980	2990	2990	2990	2990	0
141	20240711	182600	215517980	2990	2990	2990	2990	0
142	20240711	182500	215517980	2990	2990	2990	2990	0
143	20240711	182400	215517980	2990	2990	2990	2990	0
144	20240711	182300	215517980	2990	2990	2990	2990	0
145	20240711	182200	215517980	2990	2990	2990	2990	0
146	20240711	182100	215517980	2990	2990	2990	2990	0
147	20240711	182000	215517980	2990	2990	2990	2990	0
148	20240711	181900	215517980	2990	2990	2990	2990	0
149	20240711	181800	215517980	2990	2990	2990	2990	0
150	20240711	181700	215517980	2990	2990	2990	2990	0
151	20240711	181600	215517980	2990	2990	2990	2990	0
152	20240711	181500	215517980	2990	2990	2990	2990	3482
153	20240711	181400	215517980	2990	2990	2990	2990	0
154	20240711	181300	215517980	2990	2990	2990	2990	0
155	20240711	181200	215517980	2990	2990	2990	2990	0
156	20240711	181100	215517980	2990	2990	2990	2990	0
157	20240711	181000	215517980	2990	2990	2990	2990	0
158	20240711	180900	215517980	2990	2990	2990	2990	0
159	20240711	180800	215517980	2990	2990	2990	2990	0
160	20240711	180700	215517980	2990	2990	2990	2990	0
161	20240711	180600	215517980	2990	2990	2990	2990	0
162	20240711	180500	215517980	2990	2990	2990	2990	0
163	20240711	180400	215517980	2990	2990	2990	2990	0
164	20240711	180300	215517980	2990	2990	2990	2990	0
165	20240711	180200	215517980	2990	2990	2990	2990	0
166	20240711	180100	215517980	2990	2990	2990	2990	0
167	20240711	180000	215517980	2990	2990	2990	2990	0
168	20240711	175900	215517980	2990	2990	2990	2990	0
169	20240711	175800	215517980	2990	2990	2990	2990	0
170	20240711	175700	215517980	2990	2990	2990	2990	0
171	20240711	175600	215517980	2990	2990	2990	2990	0
172	20240711	175500	215517980	2990	2990	2990	2990	0
173	20240711	175400	215517980	2990	2990	2990	2990	0
174	20240711	175300	215517980	2990	2990	2990	2990	0
175	20240711	175200	215517980	2990	2990	2990	2990	0
176	20240711	175100	215517980	2990	2990	2990	2990	0
177	20240711	175000	215517980	2990	2990	2990	2990	0
178	20240711	174900	215517980	2990	2990	2990	2990	0
179	20240711	174800	215517980	2990	2990	2990	2990	0
180	20240711	174700	215517980	2990	2990	2990	2990	0
181	20240711	174600	215517980	2990	2990	2990	2990	0
182	20240711	174500	215517980	2990	2990	2990	2990	3482
183	20240711	174400	215517980	2990	2990	2990	2990	0
184	20240711	174300	215517980	2990	2990	2990	2990	0
185	20240711	174200	215517980	2990	2990	2990	2990	0
186	20240711	174100	215517980	2990	2990	2990	2990	0
187	20240711	174000	215517980	2990	2990	2990	2990	0
188	20240711	173900	215517980	2990	2990	2990	2990	0
189	20240711	173800	215517980	2990	2990	2990	2990	0
190	20240711	173700	215517980	2990	2990	2990	2990	0
191	20240711	173600	215517980	2990	2990	2990	2990	0
192	20240711	173500	215517980	2990	2990	2990	2990	0
193	20240711	173400	215517980	2990	2990	2990	2990	0
194	20240711	173300	215517980	2990	2990	2990	2990	0
195	20240711	173200	215517980	2990	2990	2990	2990	0
196	20240711	173100	215517980	2990	2990	2990	2990	0
197	20240711	173000	215517980	2990	2990	2990	2990	0
198	20240711	172900	215517980	2990	2990	2990	2990	0
199	20240711	172800	215517980	2990	2990	2990	2990	0
200	20240711	172700	215517980	2990	2990	2990	2990	0
201	20240711	172600	215517980	2990	2990	2990	2990	0
202	20240711	172500	215517980	2990	2990	2990	2990	0
203	20240711	172400	215517980	2990	2990	2990	2990	0
204	20240711	172300	215517980	2990	2990	2990	2990	0
205	20240711	172200	215517980	2990	2990	2990	2990	0
206	20240711	172100	215517980	2990	2990	2990	2990	0
207	20240711	172000	215517980	2990	2990	2990	2990	0
208	20240711	171900	215517980	2990	2990	2990	2990	0
209	20240711	171800	215517980	2990	2990	2990	2990	0
210	20240711	171700	215517980	2990	2990	2990	2990	0
211	20240711	171600	215517980	2990	2990	2990	2990	0
212	20240711	171500	215517980	2990	2990	2990	2990	3482
213	20240711	171400	215517980	2990	2990	2990	2990	0
214	20240711	171300	215517980	2990	2990	2990	2990	0
215	20240711	171200	215517980	2990	2990	2990	2990	0
216	20240711	171100	215517980	2990	2990	2990	2990	0
217	20240711	171000	215517980	2990	2990	2990	2990	0
218	20240711	170900	215517980	2990	2990	2990	2990	0
219	20240711	170800	215517980	2990	2990	2990	2990	0
220	20240711	170700	215517980	2990	2990	2990	2990	0
221	20240711	170600	215517980	2990	2990	2990	2990	0
222	20240711	170500	215517980	2990	2990	2990	2990	0
223	20240711	170400	215517980	2990	2990	2990	2990	0
224	20240711	170300	215517980	2990	2990	2990	2990	0
225	20240711	170200	215517980	2990	2990	2990	2990	0
226	20240711	170100	215517980	2990	2990	2990	2990	0
227	20240711	170000	215517980	2990	2990	2990	2990	0
228	20240711	165900	215517980	2990	2990	2990	2990	0
229	20240711	165800	215517980	2990	2990	2990	2990	0
230	20240711	165700	215517980	2990	2990	2990	2990	0
231	20240711	165600	215517980	2990	2990	2990	2990	0
232	20240711	165500	215517980	2990	2990	2990	2990	0
233	20240711	165400	215517980	2990	2990	2990	2990	0
234	20240711	165300	215517980	2990	2990	2990	2990	0
235	20240711	165200	215517980	2990	2990	2990	2990	0
236	20240711	165100	215517980	2990	2990	2990	2990	0
237	20240711	165000	215517980	2990	2990	2990	2990	0
238	20240711	164900	215517980	2990	2990	2990	2990	0
239	20240711	164800	215517980	2990	2990	2990	2990	0
240	20240711	164700	215517980	2990	2990	2990	2990	0
241	20240711	164600	215517980	2990	2990	2990	2990	0
242	20240711	164500	215517980	2990	2990	2990	2990	3482
243	20240711	164400	215517980	2990	2990	2990	2990	0
244	20240711	164300	215517980	2990	2990	2990	2990	0
245	20240711	164200	215517980	2990	2990	2990	2990	0
246	20240711	164100	215517980	2990	2990	2990	2990	0
247	20240711	164000	215517980	2990	2990	2990	2990	0
248	20240711	163900	215517980	2990	2990	2990	2990	0
249	20240711	163800	215517980	2990	2990	2990	2990	0
250	20240711	163700	215517980	2990	2990	2990	2990	0
251	20240711	163600	215517980	2990	2990	2990	2990	0
252	20240711	163500	215517980	2990	2990	2990	2990	0
253	20240711	163400	215517980	2990	2990	2990	2990	0
254	20240711	163300	215517980	2990	2990	2990	2990	0
255	20240711	163200	215517980	2990	2990	2990	2990	0
256	20240711	163100	215517980	2990	2990	2990	2990	0
257	20240711	163000	215517980	2990	2990	2990	2990	0
258	20240711	162900	215517980	2990	2990	2990	2990	0
259	20240711	162800	215517980	2990	2990	2990	2990	0
260	20240711	162700	215517980	2990	2990	2990	2990	0
261	20240711	162600	215517980	2990	2990	2990	2990	0
262	20240711	162500	215517980	2990	2990	2990	2990	0
263	20240711	162400	215517980	2990	2990	2990	2990	0
264	20240711	162300	215517980	2990	2990	2990	2990	0
265	20240711	162200	215517980	2990	2990	2990	2990	0
266	20240711	162100	215517980	2990	2990	2990	2990	0
267	20240711	162000	215517980	2990	2990	2990	2990	0
268	20240711	161900	215517980	2990	2990	2990	2990	0
269	20240711	161800	215517980	2990	2990	2990	2990	0
270	20240711	161700	215517980	2990	2990	2990	2990	0
271	20240711	161600	215517980	2990	2990	2990	2990	0
272	20240711	161500	215517980	2990	2990	2990	2990	3482
273	20240711	161400	215517980	2990	2990	2990	2990	0
274	20240711	161300	215517980	2990	2990	2990	2990	0
275	20240711	161200	215517980	2990	2990	2990	2990	0
276	20240711	161100	215517980	2990	2990	2990	2990	0
277	20240711	161000	215517980	2990	2990	2990	2990	0
278	20240711	160900	215517980	2990	2990	2990	2990	0
279	20240711	160800	215517980	2990	2990	2990	2990	0
280	20240711	160700	215517980	2990	2990	2990	2990	0
281	20240711	160600	215517980	2990	2990	2990	2990	0
282	20240711	160500	215517980	2990	2990	2990	2990	0
283	20240711	160400	215517980	2990	2990	2990	2990	0
284	20240711	160300	215517980	2990	2990	2990	2990	0
285	20240711	160200	215517980	2990	2990	2990	2990	0
286	20240711	160100	215517980	2990	2990	2990	2990	0
287	20240711	160000	215517980	2990	2990	2990	2990	0
288	20240711	155900	215517980	2990	2990	2990	2990	0
289	20240711	155800	215517980	2990	2990	2990	2990	0
290	20240711	155700	215517980	2990	2990	2990	2990	0
291	20240711	155600	215517980	2990	2990	2990	2990	0
292	20240711	155500	215517980	2990	2990	2990	2990	0
293	20240711	155400	215517980	2990	2990	2990	2990	0
294	20240711	155300	215517980	2990	2990	2990	2990	0
295	20240711	155200	215517980	2990	2990	2990	2990	0
296	20240711	155100	215517980	2990	2990	2990	2990	0
297	20240711	155000	215517980	2990	2990	2990	2990	0
298	20240711	154900	215517980	2990	2990	2990	2990	0
299	20240711	154800	215517980	2990	2990	2990	2990	0
300	20240711	154700	215517980	2990	2990	2990	2990	0
301	20240711	154600	215517980	2990	2990	2990	2990	0
302	20240711	154500	215517980	2990	2990	2990	2990	3482
303	20240711	154400	215517980	2990	2990	2990	2990	0
304	20240711	154300	215517980	2990	2990	2990	2990	0
305	20240711	154200	215517980	2990	2990	2990	2990	0
306	20240711	154100	215517980	2990	2990	2990	2990	0
307	20240711	154000	215517980	2990	2990	2990	2990	0
308	20240711	153900	215517980	2990	2990	2990	2990	0
309	20240711	153800	215517980	2990	2990	2990	2990	0
310	20240711	153700	215517980	2990	2990	2990	2990	0
311	20240711	153600	215517980	2990	2990	2990	2990	0
312	20240711	153500	215517980	2990	2990	2990	2990	0
313	20240711	153400	215517980	2990	2990	2990	2990	0
314	20240711	153300	215517980	2990	2990	2990	2990	0
315	20240711	153200	215517980	2990	2990	2990	2990	0
316	20240711	153100	215517980	2990	2990	2990	2990	0
317	20240711	153000	215517980	2990	2990	2990	2990	3482
318	20240711	152900	205106800	3000	3000	3000	3000	0
319	20240711	152800	205106800	3000	3000	3000	3000	0
320	20240711	152700	205106800	3000	3000	3000	3000	0
321	20240711	152600	205106800	3000	3000	3000	3000	0
322	20240711	152500	205106800	3000	3000	3000	3000	0
323	20240711	152400	205106800	3000	3000	3000	3000	0
324	20240711	152300	205106800	3000	3000	3000	3000	0
325	20240711	152200	205106800	3000	3000	3000	3000	0
326	20240711	152100	205106800	3000	3000	3000	3000	0
327	20240711	152000	205106800	3000	3000	3000	3000	0
328	20240711	151900	205106800	3000	3000	3000	2995	1221
329	20240711	151800	201444570	2995	2995	2995	2995	525
330	20240711	151700	199872195	2995	3000	3000	2995	1212
331	20240711	151600	196240250	3000	3000	3000	3000	160
332	20240711	151500	195760250	3000	3000	3000	3000	50
333	20240711	151400	195610250	3005	3005	3005	3000	74
334	20240711	151300	195388240	3000	3000	3005	3000	74
335	20240711	151200	195166230	3005	3005	3005	3005	0
336	20240711	151100	195166230	3005	3000	3005	3000	18
337	20240711	151000	195112225	2995	3000	3000	2995	915
338	20240711	150900	192368475	3000	3000	3000	3000	0
339	20240711	150800	192368475	3000	3000	3000	3000	0
340	20240711	150700	192368475	3000	3000	3000	3000	34
341	20240711	150600	192266475	3000	3000	3000	3000	0
342	20240711	150500	192266475	3000	3000	3000	3000	20
343	20240711	150400	192206475	3000	3000	3000	3000	140
344	20240711	150300	191786475	3000	3000	3000	3000	2
345	20240711	150200	191780475	2995	2995	2995	2995	100
346	20240711	150100	191480975	3005	3005	3005	3005	1
347	20240711	150000	191477970	2995	3005	3005	2995	2301
348	20240711	145900	184578500	3000	3005	3005	3000	1803
349	20240711	145800	179162835	3005	3005	3005	3005	0
350	20240711	145700	179162835	3005	3005	3005	3005	3
351	20240711	145600	179153820	3005	3005	3005	3005	0
352	20240711	145500	179153820	3005	3005	3005	3005	4
353	20240711	145400	179141800	3005	3005	3005	3005	250
354	20240711	145300	178390550	3005	3005	3005	3005	0
355	20240711	145200	178390550	3005	3000	3005	3000	33
356	20240711	145100	178291545	3005	3005	3005	3005	0
357	20240711	145000	178291545	3005	3005	3005	3005	0
358	20240711	144900	178291545	3005	3005	3005	3005	0
359	20240711	144800	178291545	3005	3005	3005	3005	0
360	20240711	144700	178291545	3005	3005	3005	3005	0
361	20240711	144600	178291545	3005	3005	3005	3005	0
362	20240711	144500	178291545	3005	3005	3005	3005	0
363	20240711	144400	178291545	3005	3005	3005	3005	0
364	20240711	144300	178291545	3005	3005	3005	3005	0
365	20240711	144200	178291545	3005	3005	3005	3005	0
366	20240711	144100	178291545	3005	3000	3005	3000	55
367	20240711	144000	178126535	3000	3000	3000	3000	0
368	20240711	143900	178126535	3000	3000	3000	3000	0
369	20240711	143800	178126535	3000	3000	3000	3000	0
370	20240711	143700	178126535	3000	3000	3000	3000	32
371	20240711	143600	178030535	3005	3005	3005	3005	0
372	20240711	143500	178030535	3005	3005	3005	3005	0
373	20240711	143400	178030535	3005	3005	3005	3005	210
374	20240711	143300	177399485	3005	3005	3005	3005	0
375	20240711	143200	177399485	3005	3005	3005	3005	19
376	20240711	143100	177342390	3005	3005	3005	3005	2
377	20240711	143000	177336380	3005	3005	3005	3005	2
378	20240711	142900	177330370	3005	3005	3005	3005	0
379	20240711	142800	177330370	3005	3005	3005	3005	85
380	20240711	142700	177074945	3005	3005	3005	3005	0
381	20240711	142600	177074945	3005	3005	3005	3005	1
382	20240711	142500	177071940	3005	3005	3005	3005	0
383	20240711	142400	177071940	3005	3005	3005	3005	0
384	20240711	142300	177071940	3005	3005	3005	3005	1
385	20240711	142200	177068935	3000	3000	3000	3000	40
386	20240711	142100	176948935	3005	3005	3005	3005	0
387	20240711	142000	176948935	3005	3005	3005	3000	282
388	20240711	141900	176101685	3005	3005	3005	3005	8
389	20240711	141800	176077645	3005	3005	3005	3005	0
390	20240711	141700	176077645	3005	3005	3005	3005	0
391	20240711	141600	176077645	3005	3005	3005	3005	0
392	20240711	141500	176077645	3005	3005	3005	3005	41
393	20240711	141400	175954440	3005	3005	3005	3005	0
394	20240711	141300	175954440	3005	3005	3005	3005	0
395	20240711	141200	175954440	3005	3005	3005	3005	0
396	20240711	141100	175954440	3005	3005	3005	3005	30
397	20240711	141000	175864290	3005	3005	3005	3005	1
398	20240711	140900	175861285	3000	3000	3000	3000	3
399	20240711	140800	175852285	3005	3005	3005	3005	0
400	20240711	140700	175852285	3005	3005	3005	3005	0
401	20240711	140600	175852285	3005	3000	3005	3000	41
402	20240711	140500	175729280	3005	3005	3005	3005	4
403	20240711	140400	175717260	3005	3005	3005	3005	0
404	20240711	140300	175717260	3005	3005	3005	3005	0
405	20240711	140200	175717260	3005	3005	3005	3005	0
406	20240711	140100	175717260	3005	3005	3005	3005	4
407	20240711	140000	175705240	3000	3005	3005	3000	23
408	20240711	135900	175636210	3000	3000	3000	3000	1066
409	20240711	135800	172438210	3000	3000	3000	3000	40
410	20240711	135700	172318210	3000	3000	3000	3000	2000
411	20240711	135600	166318210	3000	3000	3000	3000	0
412	20240711	135500	166318210	3000	3000	3000	3000	0
413	20240711	135400	166318210	3000	3000	3000	3000	0
414	20240711	135300	166318210	3000	3000	3000	3000	0
415	20240711	135200	166318210	3000	3000	3000	3000	0
416	20240711	135100	166318210	3000	3000	3000	3000	32
417	20240711	135000	166222210	3000	3000	3000	3000	0
418	20240711	134900	166222210	3000	2995	3000	2995	83
419	20240711	134800	165973620	3000	3000	3000	3000	0
420	20240711	134700	165973620	3000	3000	3000	3000	601
421	20240711	134600	164170620	3000	2990	3000	2990	2
422	20240711	134500	164164630	3000	3000	3000	3000	500
423	20240711	134400	162664630	3000	3000	3000	3000	274
424	20240711	134300	161842630	3000	3000	3000	3000	0
425	20240711	134200	161842630	3000	2995	3000	2995	17
426	20240711	134100	161791710	2990	2995	3000	2990	1258
427	20240711	134000	158024345	3000	3000	3000	3000	0
428	20240711	133900	158024345	3000	3000	3000	3000	0
429	20240711	133800	158024345	3000	3000	3000	3000	1
430	20240711	133700	158021345	2995	2995	2995	2995	230
431	20240711	133600	157332495	3000	3000	3000	3000	0
432	20240711	133500	157332495	3000	3000	3000	3000	0
433	20240711	133400	157332495	3000	3000	3000	3000	2
434	20240711	133300	157326495	2995	3000	3000	2995	132
435	20240711	133200	156930655	3000	3000	3000	3000	0
436	20240711	133100	156930655	3000	2995	3000	2995	3
437	20240711	133000	156921660	3000	3000	3000	3000	0
438	20240711	132900	156921660	3000	3000	3000	3000	20
439	20240711	132800	156861660	3000	2995	3000	2995	4
440	20240711	132700	156849665	3000	3000	3000	3000	0
441	20240711	132600	156849665	3000	3000	3000	3000	0
442	20240711	132500	156849665	3000	3000	3000	3000	0
443	20240711	132400	156849665	3000	3000	3000	3000	10
444	20240711	132300	156819665	3000	2995	3000	2995	2
445	20240711	132200	156813670	3000	3000	3000	3000	1
446	20240711	132100	156810670	3000	3000	3000	3000	0
447	20240711	132000	156810670	3000	3000	3000	3000	336
448	20240711	131900	155802670	3000	3000	3000	3000	0
449	20240711	131800	155802670	3000	3000	3000	3000	0
450	20240711	131700	155802670	3000	3000	3000	3000	0
451	20240711	131600	155802670	3000	3000	3000	3000	2
452	20240711	131500	155796670	3000	3000	3000	3000	0
453	20240711	131400	155796670	3000	3000	3000	3000	15
454	20240711	131300	155751670	3000	3000	3000	3000	0
455	20240711	131200	155751670	3000	3000	3000	3000	0
456	20240711	131100	155751670	3000	3000	3000	3000	1
457	20240711	131000	155748670	3000	3000	3000	3000	0
458	20240711	130900	155748670	3000	3000	3000	3000	0
459	20240711	130800	155748670	3000	3000	3000	3000	1
460	20240711	130700	155745670	2995	2995	2995	2995	32
461	20240711	130600	155649830	3000	3000	3000	3000	100
462	20240711	130500	155349830	3000	3000	3000	3000	0
463	20240711	130400	155349830	3000	3000	3000	3000	10
464	20240711	130300	155319830	3000	3000	3000	3000	50
465	20240711	130200	155169830	3000	3000	3000	3000	0
466	20240711	130100	155169830	3000	3000	3000	3000	0
467	20240711	130000	155169830	3000	3000	3000	3000	0
468	20240711	125900	155169830	3000	3000	3000	3000	4
469	20240711	125800	155157830	3000	3000	3000	3000	10
470	20240711	125700	155127830	3000	3000	3000	3000	20
471	20240711	125600	155067830	3000	3000	3000	3000	0
472	20240711	125500	155067830	3000	3000	3000	3000	1
473	20240711	125400	155064830	2995	3000	3000	2995	1574
474	20240711	125300	150342835	3000	3000	3000	2995	202
475	20240711	125200	149736840	3000	3000	3000	3000	200
476	20240711	125100	149136840	3000	3000	3000	3000	0
477	20240711	125000	149136840	3000	3000	3000	3000	2
478	20240711	124900	149130840	3000	3000	3000	3000	0
479	20240711	124800	149130840	3000	3000	3000	3000	23
480	20240711	124700	149061840	2995	2995	3000	2995	186
481	20240711	124600	148504650	3000	3000	3000	3000	1
482	20240711	124500	148501650	3000	3000	3000	3000	0
483	20240711	124400	148501650	3000	3000	3000	3000	30
484	20240711	124300	148411650	3000	3000	3000	3000	0
485	20240711	124200	148411650	3000	3000	3000	3000	0
486	20240711	124100	148411650	3000	3000	3000	3000	0
487	20240711	124000	148411650	3000	3000	3000	3000	0
488	20240711	123900	148411650	3000	3000	3000	3000	0
489	20240711	123800	148411650	3000	3000	3000	3000	0
490	20240711	123700	148411650	3000	3000	3000	3000	0
491	20240711	123600	148411650	3000	3000	3000	3000	0
492	20240711	123500	148411650	3000	3000	3000	3000	0
493	20240711	123400	148411650	3000	3000	3000	3000	0
494	20240711	123300	148411650	3000	3000	3000	3000	0
495	20240711	123200	148411650	3000	3000	3000	3000	0
496	20240711	123100	148411650	3000	3000	3000	3000	4
497	20240711	123000	148399650	3000	3000	3000	3000	0
498	20240711	122900	148399650	3000	3000	3000	3000	5
499	20240711	122800	148384650	3000	3000	3000	3000	1
500	20240711	122700	148381650	2995	2995	2995	2995	0
501	20240711	122600	148381650	2995	2995	2995	2995	0
502	20240711	122500	148381650	2995	2995	2995	2995	32
503	20240711	122400	148285810	3000	3000	3000	3000	0
504	20240711	122300	148285810	3000	2995	3000	2995	1001
505	20240711	122200	145287810	2995	2995	2995	2995	0
506	20240711	122100	145287810	2995	2995	2995	2995	5
507	20240711	122000	145272835	3000	3000	3000	3000	0
508	20240711	121900	145272835	3000	3000	3000	3000	0
509	20240711	121800	145272835	3000	3000	3000	3000	0
510	20240711	121700	145272835	3000	3000	3000	3000	0
511	20240711	121600	145272835	3000	3000	3000	3000	0
512	20240711	121500	145272835	3000	3000	3000	3000	0
513	20240711	121400	145272835	3000	3000	3000	3000	1000
514	20240711	121300	142272835	3000	3000	3000	3000	0
515	20240711	121200	142272835	3000	3000	3000	3000	0
516	20240711	121100	142272835	3000	3000	3000	3000	0
517	20240711	121000	142272835	3000	3000	3000	3000	0
518	20240711	120900	142272835	3000	3000	3000	3000	0
519	20240711	120800	142272835	3000	2995	3000	2995	151
520	20240711	120700	141820585	3000	3000	3000	3000	0
521	20240711	120600	141820585	3000	3000	3000	3000	100
522	20240711	120500	141520585	3000	3000	3000	3000	0
523	20240711	120400	141520585	3000	2995	3000	2995	396
524	20240711	120300	140334560	2995	2995	2995	2995	100
525	20240711	120200	140035060	2990	2990	2990	2990	4
526	20240711	120100	140023100	2990	2990	2990	2990	1110
527	20240711	120000	136704200	2995	2995	2995	2995	0
528	20240711	115900	136704200	2995	2995	2995	2995	53
529	20240711	115800	136545465	2995	2990	2995	2990	1023
530	20240711	115700	133481695	2990	2990	2990	2990	0
531	20240711	115600	133481695	2990	2990	2990	2990	239
532	20240711	115500	132767085	2995	2995	2995	2995	9
533	20240711	115400	132740130	2995	3000	3000	2995	10
534	20240711	115300	132710135	3000	3000	3000	3000	11
535	20240711	115200	132677135	3005	3005	3005	3005	0
536	20240711	115100	132677135	3005	3005	3005	3005	0
537	20240711	115000	132677135	3005	3005	3005	3005	0
538	20240711	114900	132677135	3005	3005	3005	3005	0
539	20240711	114800	132677135	3005	3005	3005	3005	2
540	20240711	114700	132671125	2995	3000	3005	2995	3
541	20240711	114600	132662125	3005	3005	3005	3005	0
542	20240711	114500	132662125	3005	3005	3005	3005	10
543	20240711	114400	132632075	3005	3005	3005	3005	0
544	20240711	114300	132632075	3005	3005	3005	3005	1
545	20240711	114200	132629070	3005	3005	3005	3005	34
546	20240711	114100	132526900	2985	3005	3005	2985	10671
547	20240711	114000	100507450	3010	3010	3010	3010	4
548	20240711	113900	100495410	3010	3010	3010	3010	0
549	20240711	113800	100495410	3010	3010	3010	3010	0
550	20240711	113700	100495410	3010	3010	3010	3010	0
551	20240711	113600	100495410	3010	3010	3010	3010	0
552	20240711	113500	100495410	3010	3010	3010	3010	0
553	20240711	113400	100495410	3010	3010	3010	3010	0
554	20240711	113300	100495410	3010	3005	3010	3005	2
555	20240711	113200	100489395	3010	3010	3010	3010	0
556	20240711	113100	100489395	3010	3010	3010	3010	0
557	20240711	113000	100489395	3010	3010	3010	3010	0
558	20240711	112900	100489395	3010	3005	3010	3005	26
559	20240711	112800	100411255	3010	3010	3010	3010	0
560	20240711	112700	100411255	3010	3010	3010	3005	35
561	20240711	112600	100306065	3005	3005	3005	3005	791
562	20240711	112500	97929110	3010	3010	3010	3010	0
563	20240711	112400	97929110	3010	3010	3010	3010	10
564	20240711	112300	97899010	3010	3010	3010	3010	2
565	20240711	112200	97892990	3010	3010	3010	3010	0
566	20240711	112100	97892990	3010	3010	3010	3010	200
567	20240711	112000	97290990	3010	3010	3010	3010	0
568	20240711	111900	97290990	3010	3010	3010	3010	0
569	20240711	111800	97290990	3010	3005	3010	3005	1700
570	20240711	111700	92182485	3010	3010	3010	3010	10
571	20240711	111600	92152385	3010	3010	3010	3010	0
572	20240711	111500	92152385	3010	3010	3010	3010	8
573	20240711	111400	92128305	3010	3010	3010	3010	1
574	20240711	111300	92125295	3005	3005	3005	3005	32
575	20240711	111200	92029135	3010	3005	3010	3005	35
576	20240711	111100	91923950	3010	3010	3010	3010	3
577	20240711	111000	91914920	3010	3010	3010	3010	0
578	20240711	110900	91914920	3010	3010	3010	3010	0
579	20240711	110800	91914920	3010	3010	3010	3010	0
580	20240711	110700	91914920	3010	3010	3010	3010	0
581	20240711	110600	91914920	3010	3010	3010	3010	300
582	20240711	110500	91011920	3010	3010	3010	3010	0
583	20240711	110400	91011920	3010	3010	3010	3010	711
584	20240711	110300	88871810	3010	3010	3010	3010	33
585	20240711	110200	88772480	3010	3010	3010	3010	112
586	20240711	110100	88435360	3005	3005	3005	3005	1000
587	20240711	110000	85430360	3010	3010	3010	3010	0
588	20240711	105900	85430360	3010	3010	3010	3010	0
589	20240711	105800	85430360	3010	3010	3010	3010	0
590	20240711	105700	85430360	3010	3010	3010	3010	36
591	20240711	105600	85322000	3005	3010	3010	3005	49
592	20240711	105500	85174670	3010	3010	3010	3005	1333
593	20240711	105400	81162345	3015	3015	3015	3015	2
594	20240711	105300	81156315	3010	3010	3010	3010	0
595	20240711	105200	81156315	3010	3010	3010	3010	0
596	20240711	105100	81156315	3010	3010	3010	3010	304
597	20240711	105000	80241275	3010	3010	3010	3010	0
598	20240711	104900	80241275	3010	3010	3010	3010	0
599	20240711	104800	80241275	3010	3010	3010	3010	0
600	20240711	104700	80241275	3010	3010	3010	3010	9
601	20240711	104600	80214185	3005	3005	3005	3005	30
602	20240711	104500	80124035	3015	3015	3015	3015	369
603	20240711	104400	79011500	3015	3015	3015	3015	7
604	20240711	104300	78990395	3015	3015	3015	3015	5
605	20240711	104200	78975320	3015	3015	3015	3010	2564
606	20240711	104100	71244990	3015	3015	3015	3015	800
607	20240711	104000	68832990	3020	3015	3020	3015	6
608	20240711	103900	68814895	3020	3020	3020	3020	1
609	20240711	103800	68811875	3020	3015	3020	3015	905
610	20240711	103700	66078800	3020	3015	3020	3015	207
611	20240711	103600	65454685	3020	3010	3020	3010	1868
612	20240711	103500	59817660	3020	3015	3020	3015	1004
613	20240711	103400	56790020	3015	3015	3015	3015	0
614	20240711	103300	56790020	3015	3015	3015	3015	3000
615	20240711	103200	47745020	3015	3015	3015	3015	50
616	20240711	103100	47594270	3015	3015	3015	3015	179
617	20240711	103000	47054585	3015	3010	3015	3010	32
618	20240711	102900	46958255	3015	3015	3015	3015	0
619	20240711	102800	46958255	3015	3010	3015	3010	50
620	20240711	102700	46807555	3015	3015	3015	3015	0
621	20240711	102600	46807555	3015	3005	3015	3005	71
622	20240711	102500	46593730	3015	3015	3015	3015	0
623	20240711	102400	46593730	3015	3015	3015	3015	0
624	20240711	102300	46593730	3015	3015	3015	3015	0
625	20240711	102200	46593730	3015	3010	3015	3010	21
626	20240711	102100	46530515	3010	3010	3010	3010	0
627	20240711	102000	46530515	3010	3005	3010	3005	8
628	20240711	101900	46506465	3005	3010	3010	3005	147
629	20240711	101800	46064020	3010	3010	3010	3010	0
630	20240711	101700	46064020	3010	3010	3010	3010	664
631	20240711	101600	44065380	3015	3015	3015	3015	10
632	20240711	101500	44035230	3015	3015	3015	3015	810
633	20240711	101400	41593080	3010	3010	3010	3010	0
634	20240711	101300	41593080	3010	3010	3010	3010	95
635	20240711	101200	41307130	3010	3010	3010	3010	157
636	20240711	101100	40834560	3015	3015	3015	3015	0
637	20240711	101000	40834560	3015	3015	3015	3015	1
638	20240711	100900	40831545	3015	3015	3015	3015	281
639	20240711	100800	39984330	3015	3015	3015	3015	0
640	20240711	100700	39984330	3015	3015	3015	3015	0
641	20240711	100600	39984330	3015	3015	3015	3015	0
642	20240711	100500	39984330	3015	3015	3015	3015	1
643	20240711	100400	39981315	3015	3015	3015	3010	34
644	20240711	100300	39878965	3015	3015	3015	3015	0
645	20240711	100200	39878965	3015	3010	3015	3010	55
646	20240711	100100	39713390	3015	3015	3015	3010	1154
647	20240711	100000	36239810	3015	3015	3015	3015	23
648	20240711	095900	36170465	3015	3015	3015	3015	12
649	20240711	095800	36134285	3015	3015	3015	3015	11
650	20240711	095700	36101120	3015	3015	3015	3015	11
651	20240711	095600	36067955	3015	3010	3015	3010	816
652	20240711	095500	33611400	3010	3010	3010	3010	17
653	20240711	095400	33560230	3010	3010	3010	3010	8
654	20240711	095300	33536150	3010	3010	3010	3010	1
655	20240711	095200	33533140	3010	3010	3010	3010	0
656	20240711	095100	33533140	3010	3010	3010	3010	33
657	20240711	095000	33433810	3010	3010	3010	3010	2
658	20240711	094900	33427790	3010	3010	3010	3010	0
659	20240711	094800	33427790	3010	3010	3010	3010	0
660	20240711	094700	33427790	3010	3005	3010	3005	47
661	20240711	094600	33286480	3010	3010	3010	3010	0
662	20240711	094500	33286480	3010	3010	3010	3010	52
663	20240711	094400	33129960	3010	3010	3010	3010	30
664	20240711	094300	33039660	3010	3010	3010	3010	3
665	20240711	094200	33030630	3005	3005	3005	3005	100
666	20240711	094100	32730130	3010	3010	3010	3010	0
667	20240711	094000	32730130	3010	3005	3010	3005	63
668	20240711	093900	32540760	3005	3005	3005	3005	0
669	20240711	093800	32540760	3005	3005	3005	3005	0
670	20240711	093700	32540760	3005	3005	3005	3000	146
671	20240711	093600	32102700	3000	3000	3000	3000	10
672	20240711	093500	32072700	3000	3000	3000	3000	342
673	20240711	093400	31046700	3000	3005	3005	3000	571
674	20240711	093300	29331845	3010	3010	3010	3010	39
675	20240711	093200	29214455	3005	3005	3005	3005	200
676	20240711	093100	28613455	3010	3010	3010	3010	0
677	20240711	093000	28613455	3010	3010	3010	3010	7
678	20240711	092900	28592385	3010	3005	3010	3005	401
679	20240711	092800	27387375	3010	3010	3010	3010	50
680	20240711	092700	27236875	3015	3015	3015	3015	7
681	20240711	092600	27215770	3015	3005	3015	3005	466
682	20240711	092500	25811110	3010	3010	3010	3010	517
683	20240711	092400	24254940	3015	3015	3015	3015	434
684	20240711	092300	22946430	3015	3015	3015	3015	3
685	20240711	092200	22937385	3015	3010	3015	3010	362
686	20240711	092100	21847755	3015	3015	3015	3015	1
687	20240711	092000	21844740	3015	3015	3015	3015	0
688	20240711	091900	21844740	3015	3015	3015	3015	110
689	20240711	091800	21513090	3015	3015	3015	3015	139
690	20240711	091700	21094005	3015	3015	3015	3015	175
691	20240711	091600	20566380	3015	3015	3015	3015	2
692	20240711	091500	20560350	3015	3015	3015	3015	100
693	20240711	091400	20258850	3015	3015	3015	3015	0
694	20240711	091300	20258850	3015	3000	3015	3000	2580
695	20240711	091200	12496405	3000	3005	3005	3000	400
696	20240711	091100	11295605	3010	3010	3010	3010	0
697	20240711	091000	11295605	3010	3010	3010	3010	37
698	20240711	090900	11184235	3015	3015	3015	3015	1
699	20240711	090800	11181220	3015	3005	3015	3005	579
700	20240711	090700	9440445	3020	3020	3020	3020	61
701	20240711	090600	9256225	3020	3020	3020	3020	67
702	20240711	090500	9053885	3010	3020	3020	3010	2001
703	20240711	090400	3010875	3020	3020	3020	3020	0
704	20240711	090300	3010875	3020	3020	3020	3020	31
705	20240711	090200	2917255	3020	3020	3020	3020	0
706	20240711	090100	2917255	3020	3015	3020	3015	14
707	20240711	090000	2875040	3010	3000	3010	3000	957