KissMeData/333430/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	212600	201538940	3000	3000	3000	3000	2821
3	20240711	212500	201538940	3000	3000	3000	3000	0
4	20240711	212400	201538940	3000	3000	3000	3000	0
5	20240711	212300	201538940	3000	3000	3000	3000	0
6	20240711	212200	201538940	3000	3000	3000	3000	0
7	20240711	212100	201538940	3000	3000	3000	3000	0
8	20240711	212000	201538940	3000	3000	3000	3000	0
9	20240711	211900	201538940	3000	3000	3000	3000	0
10	20240711	211800	201538940	3000	3000	3000	3000	0
11	20240711	211700	201538940	3000	3000	3000	3000	0
12	20240711	211600	201538940	3000	3000	3000	3000	0
13	20240711	211500	201538940	3000	3000	3000	3000	0
14	20240711	211400	201538940	3000	3000	3000	3000	0
15	20240711	211300	201538940	3000	3000	3000	3000	0
16	20240711	211200	201538940	3000	3000	3000	3000	0
17	20240711	211100	201538940	3000	3000	3000	3000	0
18	20240711	211000	201538940	3000	3000	3000	3000	0
19	20240711	210900	201538940	3000	3000	3000	3000	0
20	20240711	210800	201538940	3000	3000	3000	3000	0
21	20240711	210700	201538940	3000	3000	3000	3000	0
22	20240711	210600	201538940	3000	3000	3000	3000	0
23	20240711	210500	201538940	3000	3000	3000	3000	0
24	20240711	210400	201538940	3000	3000	3000	3000	0
25	20240711	210300	201538940	3000	3000	3000	3000	0
26	20240711	210200	201538940	3000	3000	3000	3000	0
27	20240711	210100	201538940	3000	3000	3000	3000	0
28	20240711	210000	201538940	3000	3000	3000	3000	0
29	20240711	205900	201538940	3000	3000	3000	3000	0
30	20240711	205800	201538940	3000	3000	3000	3000	0
31	20240711	205700	201538940	3000	3000	3000	3000	0
32	20240711	205600	201538940	3000	3000	3000	3000	2821
33	20240711	205500	201538940	3000	3000	3000	3000	0
34	20240711	205400	201538940	3000	3000	3000	3000	0
35	20240711	205300	201538940	3000	3000	3000	3000	0
36	20240711	205200	201538940	3000	3000	3000	3000	0
37	20240711	205100	201538940	3000	3000	3000	3000	0
38	20240711	205000	201538940	3000	3000	3000	3000	0
39	20240711	204900	201538940	3000	3000	3000	3000	0
40	20240711	204800	201538940	3000	3000	3000	3000	0
41	20240711	204700	201538940	3000	3000	3000	3000	0
42	20240711	204600	201538940	3000	3000	3000	3000	0
43	20240711	204500	201538940	3000	3000	3000	3000	0
44	20240711	204400	201538940	3000	3000	3000	3000	0
45	20240711	204300	201538940	3000	3000	3000	3000	0
46	20240711	204200	201538940	3000	3000	3000	3000	0
47	20240711	204100	201538940	3000	3000	3000	3000	0
48	20240711	204000	201538940	3000	3000	3000	3000	0
49	20240711	203900	201538940	3000	3000	3000	3000	0
50	20240711	203800	201538940	3000	3000	3000	3000	0
51	20240711	203700	201538940	3000	3000	3000	3000	0
52	20240711	203600	201538940	3000	3000	3000	3000	0
53	20240711	203500	201538940	3000	3000	3000	3000	0
54	20240711	203400	201538940	3000	3000	3000	3000	0
55	20240711	203300	201538940	3000	3000	3000	3000	0
56	20240711	203200	201538940	3000	3000	3000	3000	0
57	20240711	203100	201538940	3000	3000	3000	3000	0
58	20240711	203000	201538940	3000	3000	3000	3000	0
59	20240711	202900	201538940	3000	3000	3000	3000	0
60	20240711	202800	201538940	3000	3000	3000	3000	0
61	20240711	202700	201538940	3000	3000	3000	3000	0
62	20240711	202600	201538940	3000	3000	3000	3000	2821
63	20240711	202500	201538940	3000	3000	3000	3000	0
64	20240711	202400	201538940	3000	3000	3000	3000	0
65	20240711	202300	201538940	3000	3000	3000	3000	0
66	20240711	202200	201538940	3000	3000	3000	3000	0
67	20240711	202100	201538940	3000	3000	3000	3000	0
68	20240711	202000	201538940	3000	3000	3000	3000	0
69	20240711	201900	201538940	3000	3000	3000	3000	0
70	20240711	201800	201538940	3000	3000	3000	3000	0
71	20240711	201700	201538940	3000	3000	3000	3000	0
72	20240711	201600	201538940	3000	3000	3000	3000	0
73	20240711	201500	201538940	3000	3000	3000	3000	0
74	20240711	201400	201538940	3000	3000	3000	3000	0
75	20240711	201300	201538940	3000	3000	3000	3000	0
76	20240711	201200	201538940	3000	3000	3000	3000	0
77	20240711	201100	201538940	3000	3000	3000	3000	0
78	20240711	201000	201538940	3000	3000	3000	3000	0
79	20240711	200900	201538940	3000	3000	3000	3000	0
80	20240711	200800	201538940	3000	3000	3000	3000	0
81	20240711	200700	201538940	3000	3000	3000	3000	0
82	20240711	200600	201538940	3000	3000	3000	3000	0
83	20240711	200500	201538940	3000	3000	3000	3000	0
84	20240711	200400	201538940	3000	3000	3000	3000	0
85	20240711	200300	201538940	3000	3000	3000	3000	0
86	20240711	200200	201538940	3000	3000	3000	3000	0
87	20240711	200100	201538940	3000	3000	3000	3000	0
88	20240711	200000	201538940	3000	3000	3000	3000	0
89	20240711	195900	201538940	3000	3000	3000	3000	0
90	20240711	195800	201538940	3000	3000	3000	3000	0
91	20240711	195700	201538940	3000	3000	3000	3000	0
92	20240711	195600	201538940	3000	3000	3000	3000	2821
93	20240711	195500	201538940	3000	3000	3000	3000	0
94	20240711	195400	201538940	3000	3000	3000	3000	0
95	20240711	195300	201538940	3000	3000	3000	3000	0
96	20240711	195200	201538940	3000	3000	3000	3000	0
97	20240711	195100	201538940	3000	3000	3000	3000	0
98	20240711	195000	201538940	3000	3000	3000	3000	0
99	20240711	194900	201538940	3000	3000	3000	3000	0
100	20240711	194800	201538940	3000	3000	3000	3000	0
101	20240711	194700	201538940	3000	3000	3000	3000	0
102	20240711	194600	201538940	3000	3000	3000	3000	0
103	20240711	194500	201538940	3000	3000	3000	3000	0
104	20240711	194400	201538940	3000	3000	3000	3000	0
105	20240711	194300	201538940	3000	3000	3000	3000	0
106	20240711	194200	201538940	3000	3000	3000	3000	0
107	20240711	194100	201538940	3000	3000	3000	3000	0
108	20240711	194000	201538940	3000	3000	3000	3000	0
109	20240711	193900	201538940	3000	3000	3000	3000	0
110	20240711	193800	201538940	3000	3000	3000	3000	0
111	20240711	193700	201538940	3000	3000	3000	3000	0
112	20240711	193600	201538940	3000	3000	3000	3000	0
113	20240711	193500	201538940	3000	3000	3000	3000	0
114	20240711	193400	201538940	3000	3000	3000	3000	0
115	20240711	193300	201538940	3000	3000	3000	3000	0
116	20240711	193200	201538940	3000	3000	3000	3000	0
117	20240711	193100	201538940	3000	3000	3000	3000	0
118	20240711	193000	201538940	3000	3000	3000	3000	0
119	20240711	192900	201538940	3000	3000	3000	3000	0
120	20240711	192800	201538940	3000	3000	3000	3000	0
121	20240711	192700	201538940	3000	3000	3000	3000	0
122	20240711	192600	201538940	3000	3000	3000	3000	2821
123	20240711	192500	201538940	3000	3000	3000	3000	0
124	20240711	192400	201538940	3000	3000	3000	3000	0
125	20240711	192300	201538940	3000	3000	3000	3000	0
126	20240711	192200	201538940	3000	3000	3000	3000	0
127	20240711	192100	201538940	3000	3000	3000	3000	0
128	20240711	192000	201538940	3000	3000	3000	3000	0
129	20240711	191900	201538940	3000	3000	3000	3000	0
130	20240711	191800	201538940	3000	3000	3000	3000	0
131	20240711	191700	201538940	3000	3000	3000	3000	0
132	20240711	191600	201538940	3000	3000	3000	3000	0
133	20240711	191500	201538940	3000	3000	3000	3000	0
134	20240711	191400	201538940	3000	3000	3000	3000	0
135	20240711	191300	201538940	3000	3000	3000	3000	0
136	20240711	191200	201538940	3000	3000	3000	3000	0
137	20240711	191100	201538940	3000	3000	3000	3000	0
138	20240711	191000	201538940	3000	3000	3000	3000	0
139	20240711	190900	201538940	3000	3000	3000	3000	0
140	20240711	190800	201538940	3000	3000	3000	3000	0
141	20240711	190700	201538940	3000	3000	3000	3000	0
142	20240711	190600	201538940	3000	3000	3000	3000	0
143	20240711	190500	201538940	3000	3000	3000	3000	0
144	20240711	190400	201538940	3000	3000	3000	3000	0
145	20240711	190300	201538940	3000	3000	3000	3000	0
146	20240711	190200	201538940	3000	3000	3000	3000	0
147	20240711	190100	201538940	3000	3000	3000	3000	0
148	20240711	190000	201538940	3000	3000	3000	3000	0
149	20240711	185900	201538940	3000	3000	3000	3000	0
150	20240711	185800	201538940	3000	3000	3000	3000	0
151	20240711	185700	201538940	3000	3000	3000	3000	0
152	20240711	185600	201538940	3000	3000	3000	3000	2821
153	20240711	185500	201538940	3000	3000	3000	3000	0
154	20240711	185400	201538940	3000	3000	3000	3000	0
155	20240711	185300	201538940	3000	3000	3000	3000	0
156	20240711	185200	201538940	3000	3000	3000	3000	0
157	20240711	185100	201538940	3000	3000	3000	3000	0
158	20240711	185000	201538940	3000	3000	3000	3000	0
159	20240711	184900	201538940	3000	3000	3000	3000	0
160	20240711	184800	201538940	3000	3000	3000	3000	0
161	20240711	184700	201538940	3000	3000	3000	3000	0
162	20240711	184600	201538940	3000	3000	3000	3000	0
163	20240711	184500	201538940	3000	3000	3000	3000	0
164	20240711	184400	201538940	3000	3000	3000	3000	0
165	20240711	184300	201538940	3000	3000	3000	3000	0
166	20240711	184200	201538940	3000	3000	3000	3000	0
167	20240711	184100	201538940	3000	3000	3000	3000	0
168	20240711	184000	201538940	3000	3000	3000	3000	0
169	20240711	183900	201538940	3000	3000	3000	3000	0
170	20240711	183800	201538940	3000	3000	3000	3000	0
171	20240711	183700	201538940	3000	3000	3000	3000	0
172	20240711	183600	201538940	3000	3000	3000	3000	0
173	20240711	183500	201538940	3000	3000	3000	3000	0
174	20240711	183400	201538940	3000	3000	3000	3000	0
175	20240711	183300	201538940	3000	3000	3000	3000	0
176	20240711	183200	201538940	3000	3000	3000	3000	0
177	20240711	183100	201538940	3000	3000	3000	3000	0
178	20240711	183000	201538940	3000	3000	3000	3000	0
179	20240711	182900	201538940	3000	3000	3000	3000	0
180	20240711	182800	201538940	3000	3000	3000	3000	0
181	20240711	182700	201538940	3000	3000	3000	3000	0
182	20240711	182600	201538940	3000	3000	3000	3000	2821
183	20240711	182500	201538940	3000	3000	3000	3000	0
184	20240711	182400	201538940	3000	3000	3000	3000	0
185	20240711	182300	201538940	3000	3000	3000	3000	0
186	20240711	182200	201538940	3000	3000	3000	3000	0
187	20240711	182100	201538940	3000	3000	3000	3000	0
188	20240711	182000	201538940	3000	3000	3000	3000	0
189	20240711	181900	201538940	3000	3000	3000	3000	0
190	20240711	181800	201538940	3000	3000	3000	3000	0
191	20240711	181700	201538940	3000	3000	3000	3000	0
192	20240711	181600	201538940	3000	3000	3000	3000	0
193	20240711	181500	201538940	3000	3000	3000	3000	0
194	20240711	181400	201538940	3000	3000	3000	3000	0
195	20240711	181300	201538940	3000	3000	3000	3000	0
196	20240711	181200	201538940	3000	3000	3000	3000	0
197	20240711	181100	201538940	3000	3000	3000	3000	0
198	20240711	181000	201538940	3000	3000	3000	3000	0
199	20240711	180900	201538940	3000	3000	3000	3000	0
200	20240711	180800	201538940	3000	3000	3000	3000	0
201	20240711	180700	201538940	3000	3000	3000	3000	0
202	20240711	180600	201538940	3000	3000	3000	3000	0
203	20240711	180500	201538940	3000	3000	3000	3000	0
204	20240711	180400	201538940	3000	3000	3000	3000	0
205	20240711	180300	201538940	3000	3000	3000	3000	0
206	20240711	180200	201538940	3000	3000	3000	3000	0
207	20240711	180100	201538940	3000	3000	3000	3000	0
208	20240711	180000	201538940	3000	3000	3000	3000	0
209	20240711	175900	201538940	3000	3000	3000	3000	0
210	20240711	175800	201538940	3000	3000	3000	3000	0
211	20240711	175700	201538940	3000	3000	3000	3000	0
212	20240711	175600	201538940	3000	3000	3000	3000	2821
213	20240711	175500	201538940	3000	3000	3000	3000	0
214	20240711	175400	201538940	3000	3000	3000	3000	0
215	20240711	175300	201538940	3000	3000	3000	3000	0
216	20240711	175200	201538940	3000	3000	3000	3000	0
217	20240711	175100	201538940	3000	3000	3000	3000	0
218	20240711	175000	201538940	3000	3000	3000	3000	0
219	20240711	174900	201538940	3000	3000	3000	3000	0
220	20240711	174800	201538940	3000	3000	3000	3000	0
221	20240711	174700	201538940	3000	3000	3000	3000	0
222	20240711	174600	201538940	3000	3000	3000	3000	0
223	20240711	174500	201538940	3000	3000	3000	3000	0
224	20240711	174400	201538940	3000	3000	3000	3000	0
225	20240711	174300	201538940	3000	3000	3000	3000	0
226	20240711	174200	201538940	3000	3000	3000	3000	0
227	20240711	174100	201538940	3000	3000	3000	3000	0
228	20240711	174000	201538940	3000	3000	3000	3000	0
229	20240711	173900	201538940	3000	3000	3000	3000	0
230	20240711	173800	201538940	3000	3000	3000	3000	0
231	20240711	173700	201538940	3000	3000	3000	3000	0
232	20240711	173600	201538940	3000	3000	3000	3000	0
233	20240711	173500	201538940	3000	3000	3000	3000	0
234	20240711	173400	201538940	3000	3000	3000	3000	0
235	20240711	173300	201538940	3000	3000	3000	3000	0
236	20240711	173200	201538940	3000	3000	3000	3000	0
237	20240711	173100	201538940	3000	3000	3000	3000	0
238	20240711	173000	201538940	3000	3000	3000	3000	0
239	20240711	172900	201538940	3000	3000	3000	3000	0
240	20240711	172800	201538940	3000	3000	3000	3000	0
241	20240711	172700	201538940	3000	3000	3000	3000	0
242	20240711	172600	201538940	3000	3000	3000	3000	2821
243	20240711	172500	201538940	3000	3000	3000	3000	0
244	20240711	172400	201538940	3000	3000	3000	3000	0
245	20240711	172300	201538940	3000	3000	3000	3000	0
246	20240711	172200	201538940	3000	3000	3000	3000	0
247	20240711	172100	201538940	3000	3000	3000	3000	0
248	20240711	172000	201538940	3000	3000	3000	3000	0
249	20240711	171900	201538940	3000	3000	3000	3000	0
250	20240711	171800	201538940	3000	3000	3000	3000	0
251	20240711	171700	201538940	3000	3000	3000	3000	0
252	20240711	171600	201538940	3000	3000	3000	3000	0
253	20240711	171500	201538940	3000	3000	3000	3000	0
254	20240711	171400	201538940	3000	3000	3000	3000	0
255	20240711	171300	201538940	3000	3000	3000	3000	0
256	20240711	171200	201538940	3000	3000	3000	3000	0
257	20240711	171100	201538940	3000	3000	3000	3000	0
258	20240711	171000	201538940	3000	3000	3000	3000	0
259	20240711	170900	201538940	3000	3000	3000	3000	0
260	20240711	170800	201538940	3000	3000	3000	3000	0
261	20240711	170700	201538940	3000	3000	3000	3000	0
262	20240711	170600	201538940	3000	3000	3000	3000	0
263	20240711	170500	201538940	3000	3000	3000	3000	0
264	20240711	170400	201538940	3000	3000	3000	3000	0
265	20240711	170300	201538940	3000	3000	3000	3000	0
266	20240711	170200	201538940	3000	3000	3000	3000	0
267	20240711	170100	201538940	3000	3000	3000	3000	0
268	20240711	170000	201538940	3000	3000	3000	3000	0
269	20240711	165900	201538940	3000	3000	3000	3000	0
270	20240711	165800	201538940	3000	3000	3000	3000	0
271	20240711	165700	201538940	3000	3000	3000	3000	0
272	20240711	165600	201538940	3000	3000	3000	3000	2821
273	20240711	165500	201538940	3000	3000	3000	3000	0
274	20240711	165400	201538940	3000	3000	3000	3000	0
275	20240711	165300	201538940	3000	3000	3000	3000	0
276	20240711	165200	201538940	3000	3000	3000	3000	0
277	20240711	165100	201538940	3000	3000	3000	3000	0
278	20240711	165000	201538940	3000	3000	3000	3000	0
279	20240711	164900	201538940	3000	3000	3000	3000	0
280	20240711	164800	201538940	3000	3000	3000	3000	0
281	20240711	164700	201538940	3000	3000	3000	3000	0
282	20240711	164600	201538940	3000	3000	3000	3000	0
283	20240711	164500	201538940	3000	3000	3000	3000	0
284	20240711	164400	201538940	3000	3000	3000	3000	0
285	20240711	164300	201538940	3000	3000	3000	3000	0
286	20240711	164200	201538940	3000	3000	3000	3000	0
287	20240711	164100	201538940	3000	3000	3000	3000	0
288	20240711	164000	201538940	3000	3000	3000	3000	0
289	20240711	163900	201538940	3000	3000	3000	3000	0
290	20240711	163800	201538940	3000	3000	3000	3000	0
291	20240711	163700	201538940	3000	3000	3000	3000	0
292	20240711	163600	201538940	3000	3000	3000	3000	0
293	20240711	163500	201538940	3000	3000	3000	3000	0
294	20240711	163400	201538940	3000	3000	3000	3000	0
295	20240711	163300	201538940	3000	3000	3000	3000	0
296	20240711	163200	201538940	3000	3000	3000	3000	0
297	20240711	163100	201538940	3000	3000	3000	3000	0
298	20240711	163000	201538940	3000	3000	3000	3000	0
299	20240711	162900	201538940	3000	3000	3000	3000	0
300	20240711	162800	201538940	3000	3000	3000	3000	0
301	20240711	162700	201538940	3000	3000	3000	3000	0
302	20240711	162600	201538940	3000	3000	3000	3000	2821
303	20240711	162500	201538940	3000	3000	3000	3000	0
304	20240711	162400	201538940	3000	3000	3000	3000	0
305	20240711	162300	201538940	3000	3000	3000	3000	0
306	20240711	162200	201538940	3000	3000	3000	3000	0
307	20240711	162100	201538940	3000	3000	3000	3000	0
308	20240711	162000	201538940	3000	3000	3000	3000	0
309	20240711	161900	201538940	3000	3000	3000	3000	0
310	20240711	161800	201538940	3000	3000	3000	3000	0
311	20240711	161700	201538940	3000	3000	3000	3000	0
312	20240711	161600	201538940	3000	3000	3000	3000	0
313	20240711	161500	201538940	3000	3000	3000	3000	0
314	20240711	161400	201538940	3000	3000	3000	3000	0
315	20240711	161300	201538940	3000	3000	3000	3000	0
316	20240711	161200	201538940	3000	3000	3000	3000	0
317	20240711	161100	201538940	3000	3000	3000	3000	0
318	20240711	161000	201538940	3000	3000	3000	3000	0
319	20240711	160900	201538940	3000	3000	3000	3000	0
320	20240711	160800	201538940	3000	3000	3000	3000	0
321	20240711	160700	201538940	3000	3000	3000	3000	0
322	20240711	160600	201538940	3000	3000	3000	3000	0
323	20240711	160500	201538940	3000	3000	3000	3000	0
324	20240711	160400	201538940	3000	3000	3000	3000	0
325	20240711	160300	201538940	3000	3000	3000	3000	0
326	20240711	160200	201538940	3000	3000	3000	3000	0
327	20240711	160100	201538940	3000	3000	3000	3000	0
328	20240711	160000	201538940	3000	3000	3000	3000	0
329	20240711	155900	201538940	3000	3000	3000	3000	0
330	20240711	155800	201538940	3000	3000	3000	3000	0
331	20240711	155700	201538940	3000	3000	3000	3000	0
332	20240711	155600	201538940	3000	3000	3000	3000	2821
333	20240711	155500	201538940	3000	3000	3000	3000	0
334	20240711	155400	201538940	3000	3000	3000	3000	0
335	20240711	155300	201538940	3000	3000	3000	3000	0
336	20240711	155200	201538940	3000	3000	3000	3000	0
337	20240711	155100	201538940	3000	3000	3000	3000	0
338	20240711	155000	201538940	3000	3000	3000	3000	0
339	20240711	154900	201538940	3000	3000	3000	3000	0
340	20240711	154800	201538940	3000	3000	3000	3000	0
341	20240711	154700	201538940	3000	3000	3000	3000	0
342	20240711	154600	201538940	3000	3000	3000	3000	0
343	20240711	154500	201538940	3000	3000	3000	3000	0
344	20240711	154400	201538940	3000	3000	3000	3000	0
345	20240711	154300	201538940	3000	3000	3000	3000	0
346	20240711	154200	201538940	3000	3000	3000	3000	0
347	20240711	154100	201538940	3000	3000	3000	3000	0
348	20240711	154000	201538940	3000	3000	3000	3000	0
349	20240711	153900	201538940	3000	3000	3000	3000	0
350	20240711	153800	201538940	3000	3000	3000	3000	0
351	20240711	153700	201538940	3000	3000	3000	3000	0
352	20240711	153600	201538940	3000	3000	3000	3000	0
353	20240711	153500	201538940	3000	3000	3000	3000	0
354	20240711	153400	201538940	3000	3000	3000	3000	0
355	20240711	153300	201538940	3000	3000	3000	3000	0
356	20240711	153200	201538940	3000	3000	3000	3000	0
357	20240711	153100	201538940	3000	3000	3000	3000	0
358	20240711	153000	201538940	3000	3000	3000	3000	2821
359	20240711	152900	193075940	3000	3000	3000	3000	0
360	20240711	152800	193075940	3000	3000	3000	3000	0
361	20240711	152700	193075940	3000	3000	3000	3000	0
362	20240711	152600	193075940	3000	3000	3000	3000	0
363	20240711	152500	193075940	3000	3000	3000	3000	0
364	20240711	152400	193075940	3000	3000	3000	3000	0
365	20240711	152300	193075940	3000	3000	3000	3000	0
366	20240711	152200	193075940	3000	3000	3000	3000	0
367	20240711	152100	193075940	3000	3000	3000	3000	0
368	20240711	152000	193075940	3000	3000	3000	3000	0
369	20240711	151900	193075940	3000	3005	3005	3000	404
370	20240711	151800	191863935	3000	3000	3000	3000	1057
371	20240711	151700	188692935	3005	3005	3005	3005	0
372	20240711	151600	188692935	3005	3005	3005	3005	258
373	20240711	151500	187917645	3005	3005	3005	3005	162
374	20240711	151400	187430835	3005	3005	3005	3005	0
375	20240711	151300	187430835	3005	3010	3010	3005	131
376	20240711	151200	187037175	3000	3000	3000	3000	0
377	20240711	151100	187037175	3000	3000	3000	3000	635
378	20240711	151000	185132175	3010	3010	3010	3010	0
379	20240711	150900	185132175	3010	3010	3010	3010	0
380	20240711	150800	185132175	3010	3010	3010	3010	0
381	20240711	150700	185132175	3010	3010	3010	3010	0
382	20240711	150600	185132175	3010	3010	3010	3010	0
383	20240711	150500	185132175	3010	3010	3010	3010	0
384	20240711	150400	185132175	3010	3000	3010	3000	51
385	20240711	150300	184979165	3000	3000	3000	3000	185
386	20240711	150200	184424165	3010	3010	3010	3010	0
387	20240711	150100	184424165	3010	3010	3010	3010	100
388	20240711	150000	184123165	3010	3010	3010	3010	0
389	20240711	145900	184123165	3010	3010	3010	3010	0
390	20240711	145800	184123165	3010	3010	3010	3010	0
391	20240711	145700	184123165	3010	3010	3010	3010	0
392	20240711	145600	184123165	3010	3010	3010	3010	0
393	20240711	145500	184123165	3010	3010	3010	3010	0
394	20240711	145400	184123165	3010	3010	3010	3010	1
395	20240711	145300	184120155	2995	2995	2995	2995	1198
396	20240711	145200	180532145	2995	2995	2995	2995	1
397	20240711	145100	180529150	2995	2995	2995	2995	0
398	20240711	145000	180529150	2995	2995	2995	2995	0
399	20240711	144900	180529150	2995	2995	2995	2995	0
400	20240711	144800	180529150	2995	2995	2995	2995	0
401	20240711	144700	180529150	2995	2995	2995	2995	0
402	20240711	144600	180529150	2995	2995	2995	2995	0
403	20240711	144500	180529150	2995	2995	2995	2995	0
404	20240711	144400	180529150	2995	2995	2995	2995	0
405	20240711	144300	180529150	2995	2995	2995	2995	20
406	20240711	144200	180469250	2995	3000	3000	2995	1343
407	20240711	144100	176444655	3000	3000	3000	3000	1
408	20240711	144000	176441655	3000	3000	3000	3000	637
409	20240711	143900	174530655	3000	3000	3000	3000	0
410	20240711	143800	174530655	3000	3000	3000	3000	0
411	20240711	143700	174530655	3000	3000	3000	3000	0
412	20240711	143600	174530655	3000	3000	3000	3000	1000
413	20240711	143500	171530655	3000	3000	3000	3000	123
414	20240711	143400	171161655	3005	3005	3005	3005	178
415	20240711	143300	170626765	3005	3005	3005	3005	0
416	20240711	143200	170626765	3005	3005	3005	3005	250
417	20240711	143100	169875515	3005	3005	3005	3005	33
418	20240711	143000	169776350	3005	3005	3005	3005	0
419	20240711	142900	169776350	3005	3005	3005	3005	9
420	20240711	142800	169749305	3000	3000	3000	3000	0
421	20240711	142700	169749305	3000	3000	3000	3000	173
422	20240711	142600	169230305	3000	3000	3000	3000	0
423	20240711	142500	169230305	3000	3000	3000	3000	300
424	20240711	142400	168330305	2995	2995	2995	2995	0
425	20240711	142300	168330305	2995	2995	2995	2995	694
426	20240711	142200	166251775	2995	2995	2995	2995	0
427	20240711	142100	166251775	2995	2995	2995	2995	0
428	20240711	142000	166251775	2995	2995	2995	2995	0
429	20240711	141900	166251775	2995	2995	2995	2995	33
430	20240711	141800	166152940	2990	2990	2990	2990	0
431	20240711	141700	166152940	2990	2990	2990	2990	0
432	20240711	141600	166152940	2990	2995	2995	2990	179
433	20240711	141500	165617720	2990	2990	2990	2990	0
434	20240711	141400	165617720	2990	2990	2990	2990	0
435	20240711	141300	165617720	2990	2990	2990	2990	0
436	20240711	141200	165617720	2990	2990	2990	2990	0
437	20240711	141100	165617720	2990	2990	2990	2990	0
438	20240711	141000	165617720	2990	2990	2990	2990	0
439	20240711	140900	165617720	2990	2995	2995	2990	1134
440	20240711	140800	162222270	3000	3000	3000	3000	0
441	20240711	140700	162222270	3000	3000	3000	3000	0
442	20240711	140600	162222270	3000	3000	3000	3000	0
443	20240711	140500	162222270	3000	3000	3000	3000	1575
444	20240711	140400	157497270	3005	3005	3005	3005	0
445	20240711	140300	157497270	3005	3005	3005	3005	0
446	20240711	140200	157497270	3005	3005	3005	3005	300
447	20240711	140100	156595770	3005	3005	3005	3005	2822
448	20240711	140000	148115660	3005	3005	3005	3005	0
449	20240711	135900	148115660	3005	3005	3005	3005	0
450	20240711	135800	148115660	3005	3005	3005	3005	0
451	20240711	135700	148115660	3005	3005	3005	3005	0
452	20240711	135600	148115660	3005	3010	3010	3005	1500
453	20240711	135500	143603680	3010	3010	3010	3010	30
454	20240711	135400	143513380	3010	3010	3010	3010	20
455	20240711	135300	143453180	3010	3010	3010	3010	0
456	20240711	135200	143453180	3010	3010	3010	3010	0
457	20240711	135100	143453180	3010	3010	3010	3010	54
458	20240711	135000	143290640	3010	3010	3010	3010	0
459	20240711	134900	143290640	3010	3010	3010	3010	0
460	20240711	134800	143290640	3010	3010	3010	3010	0
461	20240711	134700	143290640	3010	3010	3010	3010	590
462	20240711	134600	141514740	3010	3010	3010	3010	0
463	20240711	134500	141514740	3010	3010	3010	3010	0
464	20240711	134400	141514740	3010	3010	3010	3010	0
465	20240711	134300	141514740	3010	3010	3010	3010	0
466	20240711	134200	141514740	3010	3010	3010	3010	0
467	20240711	134100	141514740	3010	3010	3010	3010	0
468	20240711	134000	141514740	3010	3010	3010	3010	0
469	20240711	133900	141514740	3010	3010	3010	3010	6
470	20240711	133800	141496680	3010	3010	3010	3010	0
471	20240711	133700	141496680	3010	3010	3010	3010	550
472	20240711	133600	139841180	3010	3010	3010	3010	0
473	20240711	133500	139841180	3010	3010	3010	3010	0
474	20240711	133400	139841180	3010	3010	3010	3010	0
475	20240711	133300	139841180	3010	3010	3010	3010	900
476	20240711	133200	137132180	3010	3010	3010	3010	0
477	20240711	133100	137132180	3010	3010	3010	3010	0
478	20240711	133000	137132180	3010	3010	3010	3010	600
479	20240711	132900	135326180	3010	3010	3010	3010	0
480	20240711	132800	135326180	3010	3010	3010	3010	0
481	20240711	132700	135326180	3010	3010	3010	3010	0
482	20240711	132600	135326180	3010	3010	3010	3010	0
483	20240711	132500	135326180	3010	3010	3010	3010	0
484	20240711	132400	135326180	3010	2990	3010	2990	125
485	20240711	132300	134951930	3010	3010	3010	3010	0
486	20240711	132200	134951930	3010	3010	3010	3010	635
487	20240711	132100	133040580	3000	3000	3000	3000	0
488	20240711	132000	133040580	3000	3000	3000	3000	0
489	20240711	131900	133040580	3000	3000	3000	3000	2132
490	20240711	131800	126644580	3000	3000	3000	3000	0
491	20240711	131700	126644580	3000	3000	3000	3000	0
492	20240711	131600	126644580	3000	3000	3000	3000	0
493	20240711	131500	126644580	3000	3000	3000	3000	1419
494	20240711	131400	122387580	3000	3000	3000	3000	1
495	20240711	131300	122384580	2995	2995	2995	2995	0
496	20240711	131200	122384580	2995	2995	2995	2995	980
497	20240711	131100	119449480	2995	2995	2995	2995	0
498	20240711	131000	119449480	2995	2995	2995	2995	4
499	20240711	130900	119437500	2995	2995	2995	2995	450
500	20240711	130800	118089750	2990	2990	2990	2990	282
501	20240711	130700	117246570	3000	3000	3000	3000	0
502	20240711	130600	117246570	3000	3000	3000	3000	1
503	20240711	130500	117243570	2995	2995	2995	2995	0
504	20240711	130400	117243570	2995	2995	2995	2995	0
505	20240711	130300	117243570	2995	2995	2995	2995	0
506	20240711	130200	117243570	2995	2995	2995	2995	625
507	20240711	130100	115371695	3000	3000	3000	3000	0
508	20240711	130000	115371695	3000	3000	3000	3000	0
509	20240711	125900	115371695	3000	3000	3000	3000	0
510	20240711	125800	115371695	3000	3000	3000	3000	0
511	20240711	125700	115371695	3000	3000	3000	3000	0
512	20240711	125600	115371695	3000	3000	3000	3000	501
513	20240711	125500	113868695	2990	2990	2990	2990	0
514	20240711	125400	113868695	2990	2990	2990	2990	0
515	20240711	125300	113868695	2990	2990	2990	2990	0
516	20240711	125200	113868695	2990	2990	2990	2990	40
517	20240711	125100	113749095	2990	2990	2990	2990	0
518	20240711	125000	113749095	2990	2990	2990	2990	699
519	20240711	124900	111659085	3000	3000	3000	3000	64
520	20240711	124800	111467085	3000	3000	3000	3000	0
521	20240711	124700	111467085	3000	3000	3000	3000	0
522	20240711	124600	111467085	3000	3000	3000	3000	20
523	20240711	124500	111407085	3000	3000	3000	3000	0
524	20240711	124400	111407085	3000	3000	3000	3000	0
525	20240711	124300	111407085	3000	3000	3000	3000	0
526	20240711	124200	111407085	3000	3000	3000	3000	0
527	20240711	124100	111407085	3000	3000	3000	3000	3
528	20240711	124000	111398085	2990	2990	2990	2990	0
529	20240711	123900	111398085	2990	2990	2990	2990	0
530	20240711	123800	111398085	2990	2990	2990	2990	0
531	20240711	123700	111398085	2990	2990	2990	2990	0
532	20240711	123600	111398085	2990	2990	2990	2990	25
533	20240711	123500	111323335	2995	2995	2995	2995	0
534	20240711	123400	111323335	2995	2995	2995	2995	647
535	20240711	123300	109385570	2995	2995	2995	2995	1
536	20240711	123200	109382575	3000	3000	3000	3000	500
537	20240711	123100	107882575	3000	3000	3000	3000	0
538	20240711	123000	107882575	3000	3000	3000	3000	1
539	20240711	122900	107879575	3000	3000	3000	3000	0
540	20240711	122800	107879575	3000	3000	3000	3000	0
541	20240711	122700	107879575	3000	3000	3000	3000	300
542	20240711	122600	106979575	2995	2995	2995	2995	0
543	20240711	122500	106979575	2995	2995	2995	2995	0
544	20240711	122400	106979575	2995	2995	2995	2995	53
545	20240711	122300	106820840	2995	2995	2995	2995	0
546	20240711	122200	106820840	2995	2995	2995	2995	0
547	20240711	122100	106820840	2995	2995	2995	2995	0
548	20240711	122000	106820840	2995	2995	2995	2995	0
549	20240711	121900	106820840	2995	2995	2995	2995	0
550	20240711	121800	106820840	2995	2995	2995	2995	500
551	20240711	121700	105323340	2990	2990	2990	2990	0
552	20240711	121600	105323340	2990	2990	2990	2990	0
553	20240711	121500	105323340	2990	2990	2990	2990	0
554	20240711	121400	105323340	2990	2990	2990	2990	0
555	20240711	121300	105323340	2990	2990	2990	2990	0
556	20240711	121200	105323340	2990	2990	2990	2990	0
557	20240711	121100	105323340	2990	2990	2990	2990	0
558	20240711	121000	105323340	2990	2990	2990	2990	0
559	20240711	120900	105323340	2990	2990	2990	2990	0
560	20240711	120800	105323340	2990	2990	2990	2990	0
561	20240711	120700	105323340	2990	2990	2990	2990	0
562	20240711	120600	105323340	2990	2990	2990	2990	0
563	20240711	120500	105323340	2990	2990	2990	2990	0
564	20240711	120400	105323340	2990	2990	2990	2990	0
565	20240711	120300	105323340	2990	2990	2990	2990	0
566	20240711	120200	105323340	2990	2990	2990	2990	0
567	20240711	120100	105323340	2990	2990	2990	2990	0
568	20240711	120000	105323340	2990	2990	2990	2990	0
569	20240711	115900	105323340	2990	2990	2990	2990	0
570	20240711	115800	105323340	2990	2990	2990	2990	100
571	20240711	115700	105024340	2990	2990	2990	2990	667
572	20240711	115600	103030010	2990	2990	2990	2990	0
573	20240711	115500	103030010	2990	2990	2990	2990	502
574	20240711	115400	101529030	2990	2990	2990	2990	0
575	20240711	115300	101529030	2990	2990	2990	2990	447
576	20240711	115200	100192500	2990	2990	2990	2990	0
577	20240711	115100	100192500	2990	2990	2990	2990	200
578	20240711	115000	99594500	2995	2995	2995	2995	0
579	20240711	114900	99594500	2995	2995	2995	2995	5
580	20240711	114800	99579525	2995	2995	2995	2995	0
581	20240711	114700	99579525	2995	2995	2995	2995	0
582	20240711	114600	99579525	2995	2995	2995	2995	0
583	20240711	114500	99579525	2995	2995	2995	2995	0
584	20240711	114400	99579525	2995	2995	2995	2995	0
585	20240711	114300	99579525	2995	2995	2995	2995	4
586	20240711	114200	99567545	2995	2995	2995	2995	0
587	20240711	114100	99567545	2995	2995	2995	2995	0
588	20240711	114000	99567545	2995	2995	2995	2995	100
589	20240711	113900	99268045	2990	2990	2990	2990	0
590	20240711	113800	99268045	2990	2990	2990	2990	0
591	20240711	113700	99268045	2990	2990	2990	2990	0
592	20240711	113600	99268045	2990	2990	2990	2990	698
593	20240711	113500	97181025	2995	2995	2995	2995	0
594	20240711	113400	97181025	2995	2995	2995	2995	0
595	20240711	113300	97181025	2995	2995	2995	2995	0
596	20240711	113200	97181025	2995	2995	2995	2995	0
597	20240711	113100	97181025	2995	2995	2995	2995	0
598	20240711	113000	97181025	2995	2995	2995	2995	0
599	20240711	112900	97181025	2995	2995	2995	2995	0
600	20240711	112800	97181025	2995	2995	2995	2995	0
601	20240711	112700	97181025	2995	2995	2995	2995	0
602	20240711	112600	97181025	2995	2995	2995	2995	0
603	20240711	112500	97181025	2995	2995	2995	2995	0
604	20240711	112400	97181025	2995	2995	2995	2995	0
605	20240711	112300	97181025	2995	2995	2995	2995	0
606	20240711	112200	97181025	2995	2995	2995	2995	50
607	20240711	112100	97031275	2995	2995	2995	2995	0
608	20240711	112000	97031275	2995	2995	2995	2995	15
609	20240711	111900	96986350	2995	2995	2995	2995	12
610	20240711	111800	96950410	2995	2995	2995	2995	2
611	20240711	111700	96944420	2990	2990	2990	2990	0
612	20240711	111600	96944420	2990	2990	2990	2990	0
613	20240711	111500	96944420	2990	2990	2990	2990	0
614	20240711	111400	96944420	2990	2990	2990	2990	3
615	20240711	111300	96935450	2985	2985	2985	2985	82
616	20240711	111200	96690680	2990	2990	2990	2985	347
617	20240711	111100	95654150	2990	2990	2990	2990	890
618	20240711	111000	92993050	2995	2995	2995	2995	125
619	20240711	110900	92618675	2995	2995	2995	2995	0
620	20240711	110800	92618675	2995	2995	2995	2995	567
621	20240711	110700	90920510	3000	3000	3000	3000	0
622	20240711	110600	90920510	3000	3000	3000	3000	0
623	20240711	110500	90920510	3000	3000	3000	3000	10
624	20240711	110400	90890510	3000	3000	3000	3000	0
625	20240711	110300	90890510	3000	3000	3000	3000	100
626	20240711	110200	90590510	2995	3000	3000	2995	203
627	20240711	110100	89981610	3000	3000	3000	3000	0
628	20240711	110000	89981610	3000	3000	3000	3000	0
629	20240711	105900	89981610	3000	3000	3000	3000	0
630	20240711	105800	89981610	3000	3000	3000	3000	2
631	20240711	105700	89975610	2995	2995	2995	2995	0
632	20240711	105600	89975610	2995	2995	2995	2995	0
633	20240711	105500	89975610	2995	2995	2995	2995	6
634	20240711	105400	89957640	3000	3000	3000	3000	244
635	20240711	105300	89225640	3000	3015	3015	3000	924
636	20240711	105200	86453475	3020	3020	3020	3020	0
637	20240711	105100	86453475	3020	3020	3020	3020	0
638	20240711	105000	86453475	3020	3020	3020	3020	0
639	20240711	104900	86453475	3020	3020	3020	3020	0
640	20240711	104800	86453475	3020	3020	3020	3020	0
641	20240711	104700	86453475	3020	3020	3020	3020	1
642	20240711	104600	86450455	3000	3000	3000	3000	0
643	20240711	104500	86450455	3000	3020	3020	3000	400
644	20240711	104400	85242475	3020	3020	3020	3020	0
645	20240711	104300	85242475	3020	3020	3020	3020	1
646	20240711	104200	85239455	3000	3000	3000	3000	10
647	20240711	104100	85209455	3000	3000	3000	3000	0
648	20240711	104000	85209455	3000	3000	3000	3000	0
649	20240711	103900	85209455	3000	3000	3000	3000	400
650	20240711	103800	84009455	3000	3000	3000	3000	0
651	20240711	103700	84009455	3000	3000	3000	3000	0
652	20240711	103600	84009455	3000	3000	3000	3000	1
653	20240711	103500	84006455	3025	3025	3025	3025	0
654	20240711	103400	84006455	3025	3025	3025	3025	0
655	20240711	103300	84006455	3025	3025	3025	3025	0
656	20240711	103200	84006455	3025	3025	3025	3025	0
657	20240711	103100	84006455	3025	3025	3025	3025	0
658	20240711	103000	84006455	3025	3020	3025	3020	300
659	20240711	102900	83099005	3025	3025	3025	3025	400
660	20240711	102800	81889005	3025	3025	3025	3025	0
661	20240711	102700	81889005	3025	3025	3025	3025	100
662	20240711	102600	81586505	3025	3025	3025	3025	200
663	20240711	102500	80981505	3025	3025	3025	3025	0
664	20240711	102400	80981505	3025	3025	3025	3025	0
665	20240711	102300	80981505	3025	3025	3025	3025	0
666	20240711	102200	80981505	3025	3025	3025	3025	0
667	20240711	102100	80981505	3025	3000	3025	3000	10
668	20240711	102000	80951480	3025	3025	3025	3025	0
669	20240711	101900	80951480	3025	3025	3025	3025	0
670	20240711	101800	80951480	3025	3025	3025	3025	1
671	20240711	101700	80948455	3005	3005	3005	3005	691
672	20240711	101600	78872000	3000	3000	3000	3000	0
673	20240711	101500	78872000	3000	3000	3000	3000	0
674	20240711	101400	78872000	3000	3000	3000	3000	200
675	20240711	101300	78272000	3000	3000	3000	3000	0
676	20240711	101200	78272000	3000	3000	3000	3000	0
677	20240711	101100	78272000	3000	3000	3000	3000	0
678	20240711	101000	78272000	3000	3000	3000	3000	100
679	20240711	100900	77972000	3005	3005	3005	3005	1500
680	20240711	100800	73464500	2995	2995	2995	2995	0
681	20240711	100700	73464500	2995	2995	2995	2995	0
682	20240711	100600	73464500	2995	2995	2995	2995	0
683	20240711	100500	73464500	2995	3000	3000	2995	1000
684	20240711	100400	70469100	2995	2995	2995	2995	0
685	20240711	100300	70469100	2995	2995	2995	2995	0
686	20240711	100200	70469100	2995	2995	2995	2995	1
687	20240711	100100	70466105	2995	2995	2995	2995	0
688	20240711	100000	70466105	2995	2995	2995	2995	0
689	20240711	095900	70466105	2995	2995	2995	2995	0
690	20240711	095800	70466105	2995	2995	2995	2995	1
691	20240711	095700	70463110	2995	2995	2995	2995	0
692	20240711	095600	70463110	2995	3000	3000	2995	705
693	20240711	095500	68351505	3005	3005	3005	3005	145
694	20240711	095400	67915780	3010	3010	3010	3010	44
695	20240711	095300	67783340	3010	3010	3010	3010	61
696	20240711	095200	67599730	3010	3010	3010	3010	0
697	20240711	095100	67599730	3010	3010	3010	3010	19
698	20240711	095000	67542540	3010	3010	3010	3010	75
699	20240711	094900	67316790	3015	3020	3020	3015	501
700	20240711	094800	65805270	3015	3015	3015	3015	0
701	20240711	094700	65805270	3015	3015	3015	3015	0
702	20240711	094600	65805270	3015	3030	3035	3015	5557
703	20240711	094500	49009695	3030	3030	3030	3030	2533
704	20240711	094400	41334705	3025	3030	3030	3020	513
705	20240711	094300	39783040	3025	3010	3025	3010	1610
706	20240711	094200	34919925	3005	3000	3005	3000	700
707	20240711	094100	32818925	3000	3000	3000	3000	30
708	20240711	094000	32728925	3000	3000	3000	3000	100
709	20240711	093900	32428925	3000	3000	3000	3000	0
710	20240711	093800	32428925	3000	3000	3000	3000	10
711	20240711	093700	32398925	3005	3005	3005	3005	0
712	20240711	093600	32398925	3005	3005	3005	3005	0
713	20240711	093500	32398925	3005	3005	3005	3005	0
714	20240711	093400	32398925	3005	3000	3005	3000	381
715	20240711	093300	31255920	3020	3020	3020	3020	0
716	20240711	093200	31255920	3020	3020	3020	3020	0
717	20240711	093100	31255920	3020	3020	3020	3020	0
718	20240711	093000	31255920	3020	3020	3020	3020	0
719	20240711	092900	31255920	3020	3020	3020	3020	0
720	20240711	092800	31255920	3020	3020	3020	3020	1
721	20240711	092700	31252900	3020	3020	3020	3020	1
722	20240711	092600	31249880	2980	2995	2995	2980	3135
723	20240711	092500	21887645	2995	3000	3035	2995	1162
724	20240711	092400	18374105	2990	2990	2990	2990	0
725	20240711	092300	18374105	2990	2995	2995	2990	476
726	20240711	092200	16949865	2990	2990	2990	2990	0
727	20240711	092100	16949865	2990	2995	2995	2990	504
728	20240711	092000	15442885	2995	2995	2995	2990	803
729	20240711	091900	13040470	2995	2995	2995	2995	563
730	20240711	091800	11354285	2995	3005	3005	2995	425
731	20240711	091700	10081185	3000	3000	3000	3000	95
732	20240711	091600	9796185	3000	3000	3000	3000	100
733	20240711	091500	9496185	2990	3000	3000	2990	27
734	20240711	091400	9415255	3000	3000	3000	3000	1
735	20240711	091300	9412255	3000	3000	3000	3000	44
736	20240711	091200	9280255	3000	3010	3015	3000	191
737	20240711	091100	8705305	3015	3015	3015	3015	0
738	20240711	091000	8705305	3015	3015	3015	3015	25
739	20240711	090900	8629930	3020	3020	3020	3020	0
740	20240711	090800	8629930	3020	3020	3020	3020	0
741	20240711	090700	8629930	3020	3015	3020	3015	1000
742	20240711	090600	5610860	3020	3020	3020	3020	1
743	20240711	090500	5607840	3025	3025	3025	3025	150
744	20240711	090400	5154090	3020	3005	3020	3005	252
745	20240711	090300	4395915	2990	2990	2990	2990	545
746	20240711	090200	2766365	2990	2990	2990	2990	0
747	20240711	090100	2766365	2990	2995	2995	2990	596
748	20240711	090000	982625	3015	3025	3025	3015	315