KissMeData/086040/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	200300	241547365	4980	4980	4980	4980	134
3	20240711	200200	241547365	4980	4980	4980	4980	0
4	20240711	200100	241547365	4980	4980	4980	4980	0
5	20240711	200000	241547365	4980	4980	4980	4980	0
6	20240711	195900	241547365	4980	4980	4980	4980	0
7	20240711	195800	241547365	4980	4980	4980	4980	0
8	20240711	195700	241547365	4980	4980	4980	4980	0
9	20240711	195600	241547365	4980	4980	4980	4980	0
10	20240711	195500	241547365	4980	4980	4980	4980	0
11	20240711	195400	241547365	4980	4980	4980	4980	0
12	20240711	195300	241547365	4980	4980	4980	4980	0
13	20240711	195200	241547365	4980	4980	4980	4980	0
14	20240711	195100	241547365	4980	4980	4980	4980	0
15	20240711	195000	241547365	4980	4980	4980	4980	0
16	20240711	194900	241547365	4980	4980	4980	4980	0
17	20240711	194800	241547365	4980	4980	4980	4980	0
18	20240711	194700	241547365	4980	4980	4980	4980	0
19	20240711	194600	241547365	4980	4980	4980	4980	0
20	20240711	194500	241547365	4980	4980	4980	4980	0
21	20240711	194400	241547365	4980	4980	4980	4980	0
22	20240711	194300	241547365	4980	4980	4980	4980	0
23	20240711	194200	241547365	4980	4980	4980	4980	0
24	20240711	194100	241547365	4980	4980	4980	4980	0
25	20240711	194000	241547365	4980	4980	4980	4980	0
26	20240711	193900	241547365	4980	4980	4980	4980	0
27	20240711	193800	241547365	4980	4980	4980	4980	0
28	20240711	193700	241547365	4980	4980	4980	4980	0
29	20240711	193600	241547365	4980	4980	4980	4980	0
30	20240711	193500	241547365	4980	4980	4980	4980	0
31	20240711	193400	241547365	4980	4980	4980	4980	0
32	20240711	193300	241547365	4980	4980	4980	4980	134
33	20240711	193200	241547365	4980	4980	4980	4980	0
34	20240711	193100	241547365	4980	4980	4980	4980	0
35	20240711	193000	241547365	4980	4980	4980	4980	0
36	20240711	192900	241547365	4980	4980	4980	4980	0
37	20240711	192800	241547365	4980	4980	4980	4980	0
38	20240711	192700	241547365	4980	4980	4980	4980	0
39	20240711	192600	241547365	4980	4980	4980	4980	0
40	20240711	192500	241547365	4980	4980	4980	4980	0
41	20240711	192400	241547365	4980	4980	4980	4980	0
42	20240711	192300	241547365	4980	4980	4980	4980	0
43	20240711	192200	241547365	4980	4980	4980	4980	0
44	20240711	192100	241547365	4980	4980	4980	4980	0
45	20240711	192000	241547365	4980	4980	4980	4980	0
46	20240711	191900	241547365	4980	4980	4980	4980	0
47	20240711	191800	241547365	4980	4980	4980	4980	0
48	20240711	191700	241547365	4980	4980	4980	4980	0
49	20240711	191600	241547365	4980	4980	4980	4980	0
50	20240711	191500	241547365	4980	4980	4980	4980	0
51	20240711	191400	241547365	4980	4980	4980	4980	0
52	20240711	191300	241547365	4980	4980	4980	4980	0
53	20240711	191200	241547365	4980	4980	4980	4980	0
54	20240711	191100	241547365	4980	4980	4980	4980	0
55	20240711	191000	241547365	4980	4980	4980	4980	0
56	20240711	190900	241547365	4980	4980	4980	4980	0
57	20240711	190800	241547365	4980	4980	4980	4980	0
58	20240711	190700	241547365	4980	4980	4980	4980	0
59	20240711	190600	241547365	4980	4980	4980	4980	0
60	20240711	190500	241547365	4980	4980	4980	4980	0
61	20240711	190400	241547365	4980	4980	4980	4980	0
62	20240711	190300	241547365	4980	4980	4980	4980	134
63	20240711	190200	241547365	4980	4980	4980	4980	0
64	20240711	190100	241547365	4980	4980	4980	4980	0
65	20240711	190000	241547365	4980	4980	4980	4980	0
66	20240711	185900	241547365	4980	4980	4980	4980	0
67	20240711	185800	241547365	4980	4980	4980	4980	0
68	20240711	185700	241547365	4980	4980	4980	4980	0
69	20240711	185600	241547365	4980	4980	4980	4980	0
70	20240711	185500	241547365	4980	4980	4980	4980	0
71	20240711	185400	241547365	4980	4980	4980	4980	0
72	20240711	185300	241547365	4980	4980	4980	4980	0
73	20240711	185200	241547365	4980	4980	4980	4980	0
74	20240711	185100	241547365	4980	4980	4980	4980	0
75	20240711	185000	241547365	4980	4980	4980	4980	0
76	20240711	184900	241547365	4980	4980	4980	4980	0
77	20240711	184800	241547365	4980	4980	4980	4980	0
78	20240711	184700	241547365	4980	4980	4980	4980	0
79	20240711	184600	241547365	4980	4980	4980	4980	0
80	20240711	184500	241547365	4980	4980	4980	4980	0
81	20240711	184400	241547365	4980	4980	4980	4980	0
82	20240711	184300	241547365	4980	4980	4980	4980	0
83	20240711	184200	241547365	4980	4980	4980	4980	0
84	20240711	184100	241547365	4980	4980	4980	4980	0
85	20240711	184000	241547365	4980	4980	4980	4980	0
86	20240711	183900	241547365	4980	4980	4980	4980	0
87	20240711	183800	241547365	4980	4980	4980	4980	0
88	20240711	183700	241547365	4980	4980	4980	4980	0
89	20240711	183600	241547365	4980	4980	4980	4980	0
90	20240711	183500	241547365	4980	4980	4980	4980	0
91	20240711	183400	241547365	4980	4980	4980	4980	0
92	20240711	183300	241547365	4980	4980	4980	4980	134
93	20240711	183200	241547365	4980	4980	4980	4980	0
94	20240711	183100	241547365	4980	4980	4980	4980	0
95	20240711	183000	241547365	4980	4980	4980	4980	0
96	20240711	182900	241547365	4980	4980	4980	4980	0
97	20240711	182800	241547365	4980	4980	4980	4980	0
98	20240711	182700	241547365	4980	4980	4980	4980	0
99	20240711	182600	241547365	4980	4980	4980	4980	0
100	20240711	182500	241547365	4980	4980	4980	4980	0
101	20240711	182400	241547365	4980	4980	4980	4980	0
102	20240711	182300	241547365	4980	4980	4980	4980	0
103	20240711	182200	241547365	4980	4980	4980	4980	0
104	20240711	182100	241547365	4980	4980	4980	4980	0
105	20240711	182000	241547365	4980	4980	4980	4980	0
106	20240711	181900	241547365	4980	4980	4980	4980	0
107	20240711	181800	241547365	4980	4980	4980	4980	0
108	20240711	181700	241547365	4980	4980	4980	4980	0
109	20240711	181600	241547365	4980	4980	4980	4980	0
110	20240711	181500	241547365	4980	4980	4980	4980	0
111	20240711	181400	241547365	4980	4980	4980	4980	0
112	20240711	181300	241547365	4980	4980	4980	4980	0
113	20240711	181200	241547365	4980	4980	4980	4980	0
114	20240711	181100	241547365	4980	4980	4980	4980	0
115	20240711	181000	241547365	4980	4980	4980	4980	0
116	20240711	180900	241547365	4980	4980	4980	4980	0
117	20240711	180800	241547365	4980	4980	4980	4980	0
118	20240711	180700	241547365	4980	4980	4980	4980	0
119	20240711	180600	241547365	4980	4980	4980	4980	0
120	20240711	180500	241547365	4980	4980	4980	4980	0
121	20240711	180400	241547365	4980	4980	4980	4980	0
122	20240711	180300	241547365	4980	4980	4980	4980	134
123	20240711	180200	241547365	4980	4980	4980	4980	0
124	20240711	180100	241547365	4980	4980	4980	4980	0
125	20240711	180000	241547365	4980	4980	4980	4980	0
126	20240711	175900	241547365	4980	4980	4980	4980	0
127	20240711	175800	241547365	4980	4980	4980	4980	0
128	20240711	175700	241547365	4980	4980	4980	4980	0
129	20240711	175600	241547365	4980	4980	4980	4980	0
130	20240711	175500	241547365	4980	4980	4980	4980	0
131	20240711	175400	241547365	4980	4980	4980	4980	0
132	20240711	175300	241547365	4980	4980	4980	4980	0
133	20240711	175200	241547365	4980	4980	4980	4980	0
134	20240711	175100	241547365	4980	4980	4980	4980	0
135	20240711	175000	241547365	4980	4980	4980	4980	0
136	20240711	174900	241547365	4980	4980	4980	4980	0
137	20240711	174800	241547365	4980	4980	4980	4980	0
138	20240711	174700	241547365	4980	4980	4980	4980	0
139	20240711	174600	241547365	4980	4980	4980	4980	0
140	20240711	174500	241547365	4980	4980	4980	4980	0
141	20240711	174400	241547365	4980	4980	4980	4980	0
142	20240711	174300	241547365	4980	4980	4980	4980	0
143	20240711	174200	241547365	4980	4980	4980	4980	0
144	20240711	174100	241547365	4980	4980	4980	4980	0
145	20240711	174000	241547365	4980	4980	4980	4980	0
146	20240711	173900	241547365	4980	4980	4980	4980	0
147	20240711	173800	241547365	4980	4980	4980	4980	0
148	20240711	173700	241547365	4980	4980	4980	4980	0
149	20240711	173600	241547365	4980	4980	4980	4980	0
150	20240711	173500	241547365	4980	4980	4980	4980	0
151	20240711	173400	241547365	4980	4980	4980	4980	0
152	20240711	173300	241547365	4980	4980	4980	4980	134
153	20240711	173200	241547365	4980	4980	4980	4980	0
154	20240711	173100	241547365	4980	4980	4980	4980	0
155	20240711	173000	241547365	4980	4980	4980	4980	0
156	20240711	172900	241547365	4980	4980	4980	4980	0
157	20240711	172800	241547365	4980	4980	4980	4980	0
158	20240711	172700	241547365	4980	4980	4980	4980	0
159	20240711	172600	241547365	4980	4980	4980	4980	0
160	20240711	172500	241547365	4980	4980	4980	4980	0
161	20240711	172400	241547365	4980	4980	4980	4980	0
162	20240711	172300	241547365	4980	4980	4980	4980	0
163	20240711	172200	241547365	4980	4980	4980	4980	0
164	20240711	172100	241547365	4980	4980	4980	4980	0
165	20240711	172000	241547365	4980	4980	4980	4980	0
166	20240711	171900	241547365	4980	4980	4980	4980	0
167	20240711	171800	241547365	4980	4980	4980	4980	0
168	20240711	171700	241547365	4980	4980	4980	4980	0
169	20240711	171600	241547365	4980	4980	4980	4980	0
170	20240711	171500	241547365	4980	4980	4980	4980	0
171	20240711	171400	241547365	4980	4980	4980	4980	0
172	20240711	171300	241547365	4980	4980	4980	4980	0
173	20240711	171200	241547365	4980	4980	4980	4980	0
174	20240711	171100	241547365	4980	4980	4980	4980	0
175	20240711	171000	241547365	4980	4980	4980	4980	0
176	20240711	170900	241547365	4980	4980	4980	4980	0
177	20240711	170800	241547365	4980	4980	4980	4980	0
178	20240711	170700	241547365	4980	4980	4980	4980	0
179	20240711	170600	241547365	4980	4980	4980	4980	0
180	20240711	170500	241547365	4980	4980	4980	4980	0
181	20240711	170400	241547365	4980	4980	4980	4980	0
182	20240711	170300	241547365	4980	4980	4980	4980	134
183	20240711	170200	241547365	4980	4980	4980	4980	0
184	20240711	170100	241547365	4980	4980	4980	4980	0
185	20240711	170000	241547365	4980	4980	4980	4980	0
186	20240711	165900	241547365	4980	4980	4980	4980	0
187	20240711	165800	241547365	4980	4980	4980	4980	0
188	20240711	165700	241547365	4980	4980	4980	4980	0
189	20240711	165600	241547365	4980	4980	4980	4980	0
190	20240711	165500	241547365	4980	4980	4980	4980	0
191	20240711	165400	241547365	4980	4980	4980	4980	0
192	20240711	165300	241547365	4980	4980	4980	4980	0
193	20240711	165200	241547365	4980	4980	4980	4980	0
194	20240711	165100	241547365	4980	4980	4980	4980	0
195	20240711	165000	241547365	4980	4980	4980	4980	0
196	20240711	164900	241547365	4980	4980	4980	4980	0
197	20240711	164800	241547365	4980	4980	4980	4980	0
198	20240711	164700	241547365	4980	4980	4980	4980	0
199	20240711	164600	241547365	4980	4980	4980	4980	0
200	20240711	164500	241547365	4980	4980	4980	4980	0
201	20240711	164400	241547365	4980	4980	4980	4980	0
202	20240711	164300	241547365	4980	4980	4980	4980	0
203	20240711	164200	241547365	4980	4980	4980	4980	0
204	20240711	164100	241547365	4980	4980	4980	4980	0
205	20240711	164000	241547365	4980	4980	4980	4980	0
206	20240711	163900	241547365	4980	4980	4980	4980	0
207	20240711	163800	241547365	4980	4980	4980	4980	0
208	20240711	163700	241547365	4980	4980	4980	4980	0
209	20240711	163600	241547365	4980	4980	4980	4980	0
210	20240711	163500	241547365	4980	4980	4980	4980	0
211	20240711	163400	241547365	4980	4980	4980	4980	0
212	20240711	163300	241547365	4980	4980	4980	4980	134
213	20240711	163200	241547365	4980	4980	4980	4980	0
214	20240711	163100	241547365	4980	4980	4980	4980	0
215	20240711	163000	241547365	4980	4980	4980	4980	0
216	20240711	162900	241547365	4980	4980	4980	4980	0
217	20240711	162800	241547365	4980	4980	4980	4980	0
218	20240711	162700	241547365	4980	4980	4980	4980	0
219	20240711	162600	241547365	4980	4980	4980	4980	0
220	20240711	162500	241547365	4980	4980	4980	4980	0
221	20240711	162400	241547365	4980	4980	4980	4980	0
222	20240711	162300	241547365	4980	4980	4980	4980	0
223	20240711	162200	241547365	4980	4980	4980	4980	0
224	20240711	162100	241547365	4980	4980	4980	4980	0
225	20240711	162000	241547365	4980	4980	4980	4980	0
226	20240711	161900	241547365	4980	4980	4980	4980	0
227	20240711	161800	241547365	4980	4980	4980	4980	0
228	20240711	161700	241547365	4980	4980	4980	4980	0
229	20240711	161600	241547365	4980	4980	4980	4980	0
230	20240711	161500	241547365	4980	4980	4980	4980	0
231	20240711	161400	241547365	4980	4980	4980	4980	0
232	20240711	161300	241547365	4980	4980	4980	4980	0
233	20240711	161200	241547365	4980	4980	4980	4980	0
234	20240711	161100	241547365	4980	4980	4980	4980	0
235	20240711	161000	241547365	4980	4980	4980	4980	0
236	20240711	160900	241547365	4980	4980	4980	4980	0
237	20240711	160800	241547365	4980	4980	4980	4980	0
238	20240711	160700	241547365	4980	4980	4980	4980	0
239	20240711	160600	241547365	4980	4980	4980	4980	0
240	20240711	160500	241547365	4980	4980	4980	4980	0
241	20240711	160400	241547365	4980	4980	4980	4980	0
242	20240711	160300	241547365	4980	4980	4980	4980	134
243	20240711	160200	241547365	4980	4980	4980	4980	0
244	20240711	160100	241547365	4980	4980	4980	4980	0
245	20240711	160000	241547365	4980	4980	4980	4980	0
246	20240711	155900	241547365	4980	4980	4980	4980	0
247	20240711	155800	241547365	4980	4980	4980	4980	0
248	20240711	155700	241547365	4980	4980	4980	4980	0
249	20240711	155600	241547365	4980	4980	4980	4980	0
250	20240711	155500	241547365	4980	4980	4980	4980	0
251	20240711	155400	241547365	4980	4980	4980	4980	0
252	20240711	155300	241547365	4980	4980	4980	4980	0
253	20240711	155200	241547365	4980	4980	4980	4980	0
254	20240711	155100	241547365	4980	4980	4980	4980	0
255	20240711	155000	241547365	4980	4980	4980	4980	0
256	20240711	154900	241547365	4980	4980	4980	4980	0
257	20240711	154800	241547365	4980	4980	4980	4980	0
258	20240711	154700	241547365	4980	4980	4980	4980	0
259	20240711	154600	241547365	4980	4980	4980	4980	0
260	20240711	154500	241547365	4980	4980	4980	4980	0
261	20240711	154400	241547365	4980	4980	4980	4980	0
262	20240711	154300	241547365	4980	4980	4980	4980	0
263	20240711	154200	241547365	4980	4980	4980	4980	0
264	20240711	154100	241547365	4980	4980	4980	4980	0
265	20240711	154000	241547365	4980	4980	4980	4980	0
266	20240711	153900	241547365	4980	4980	4980	4980	0
267	20240711	153800	241547365	4980	4980	4980	4980	0
268	20240711	153700	241547365	4980	4980	4980	4980	0
269	20240711	153600	241547365	4980	4980	4980	4980	0
270	20240711	153500	241547365	4980	4980	4980	4980	0
271	20240711	153400	241547365	4980	4980	4980	4980	0
272	20240711	153300	241547365	4980	4980	4980	4980	134
273	20240711	153200	241547365	4980	4980	4980	4980	0
274	20240711	153100	241547365	4980	4980	4980	4980	0
275	20240711	153000	241547365	4980	4980	4980	4980	134
276	20240711	152900	240880045	4990	4990	4990	4990	0
277	20240711	152800	240880045	4990	4990	4990	4990	0
278	20240711	152700	240880045	4990	4990	4990	4990	0
279	20240711	152600	240880045	4990	4990	4990	4990	0
280	20240711	152500	240880045	4990	4990	4990	4990	0
281	20240711	152400	240880045	4990	4990	4990	4990	0
282	20240711	152300	240880045	4990	4990	4990	4990	0
283	20240711	152200	240880045	4990	4990	4990	4990	0
284	20240711	152100	240880045	4990	4990	4990	4990	0
285	20240711	152000	240880045	4990	4990	4990	4990	0
286	20240711	151900	240880045	4990	4990	4990	4965	12
287	20240711	151800	240820190	4990	4990	4990	4990	0
288	20240711	151700	240820190	4990	4990	4990	4990	0
289	20240711	151600	240820190	4990	4990	4990	4990	0
290	20240711	151500	240820190	4990	4990	4990	4990	0
291	20240711	151400	240820190	4990	4985	4990	4960	973
292	20240711	151300	235969450	4985	4985	4985	4985	15
293	20240711	151200	235894675	4985	4985	4985	4985	0
294	20240711	151100	235894675	4985	4980	4985	4980	1006
295	20240711	151000	230884765	4980	4975	4980	4975	13
296	20240711	150900	230820075	4980	4980	4980	4980	0
297	20240711	150800	230820075	4980	4975	4980	4975	54
298	20240711	150700	230551415	4975	4975	4975	4975	19
299	20240711	150600	230456890	4955	4955	4955	4955	1
300	20240711	150500	230451935	4980	4980	4980	4980	3
301	20240711	150400	230436995	4980	4980	4980	4980	2
302	20240711	150300	230427035	4955	4980	4980	4955	4
303	20240711	150200	230407140	4975	4965	4975	4965	153
304	20240711	150100	229646165	4965	4965	4965	4965	2
305	20240711	150000	229636235	4960	4960	4960	4960	0
306	20240711	145900	229636235	4960	4960	4960	4960	0
307	20240711	145800	229636235	4960	4960	4960	4960	0
308	20240711	145700	229636235	4960	4955	4970	4955	118
309	20240711	145600	229051515	4980	4980	4980	4980	0
310	20240711	145500	229051515	4980	4980	4980	4980	0
311	20240711	145400	229051515	4980	4980	4980	4980	0
312	20240711	145300	229051515	4980	4980	4980	4980	0
313	20240711	145200	229051515	4980	4980	4980	4980	10
314	20240711	145100	229001715	4980	4980	4980	4980	0
315	20240711	145000	229001715	4980	4980	4980	4980	12
316	20240711	144900	228941955	4955	4955	4955	4955	0
317	20240711	144800	228941955	4955	4955	4955	4955	1
318	20240711	144700	228937000	4980	4980	4980	4980	0
319	20240711	144600	228937000	4980	4980	4980	4980	0
320	20240711	144500	228937000	4980	4980	4980	4980	0
321	20240711	144400	228937000	4980	4980	4980	4975	19
322	20240711	144300	228842430	4980	4980	4980	4980	0
323	20240711	144200	228842430	4980	4980	4980	4980	0
324	20240711	144100	228842430	4980	4965	4980	4965	33
325	20240711	144000	228678240	4965	4965	4965	4965	10
326	20240711	143900	228628590	4980	4980	4980	4980	0
327	20240711	143800	228628590	4980	4980	4980	4980	0
328	20240711	143700	228628590	4980	4980	4980	4980	45
329	20240711	143600	228404490	4980	4980	4980	4980	5
330	20240711	143500	228379590	4980	4980	4980	4980	0
331	20240711	143400	228379590	4980	4980	4980	4980	0
332	20240711	143300	228379590	4980	4980	4980	4980	100
333	20240711	143200	227881590	4980	4945	4980	4945	110
334	20240711	143100	227333835	4980	4980	4980	4945	125
335	20240711	143000	226711375	4945	4975	4980	4940	159
336	20240711	142900	225920405	4975	4975	4975	4975	0
337	20240711	142800	225920405	4975	4975	4975	4975	4
338	20240711	142700	225900505	4975	4940	4975	4940	3
339	20240711	142600	225885645	4975	4975	4975	4975	8
340	20240711	142500	225845845	4940	4945	4980	4940	24
341	20240711	142400	225727025	4940	4940	4940	4940	1
342	20240711	142300	225722085	4980	4970	4980	4970	9
343	20240711	142200	225677310	4940	4975	4980	4940	64
344	20240711	142100	225358930	4980	4980	4980	4980	0
345	20240711	142000	225358930	4980	4980	4980	4980	0
346	20240711	141900	225358930	4980	4970	4980	4970	53
347	20240711	141800	225095245	4945	4940	4980	4940	65
348	20240711	141700	224774030	4985	4985	4985	4985	0
349	20240711	141600	224774030	4985	4975	4985	4950	84
350	20240711	141500	224355750	4975	4975	4975	4975	0
351	20240711	141400	224355750	4975	4950	4975	4950	282
352	20240711	141300	222959645	4950	4950	4950	4935	1101
353	20240711	141200	217509725	4950	4940	4950	4940	701
354	20240711	141100	214039790	4935	4945	4950	4935	64
355	20240711	141000	213723100	4950	4925	4950	4925	36
356	20240711	140900	213544985	4920	4925	4950	4920	11
357	20240711	140800	213490680	4920	4925	4950	4920	20
358	20240711	140700	213391930	4950	4925	4950	4920	39
359	20240711	140600	213199185	4920	4920	4925	4920	4
360	20240711	140500	213179495	4940	4920	4945	4920	63
361	20240711	140400	212868380	4915	4915	4915	4915	3
362	20240711	140300	212853635	4910	4935	4935	4910	551
363	20240711	140200	210134475	4935	4930	4935	4930	8
364	20240711	140100	210095000	4910	4920	4920	4910	940
365	20240711	140000	205475200	4920	4920	4920	4920	0
366	20240711	135900	205475200	4920	4920	4925	4920	11
367	20240711	135800	205421075	4915	4915	4915	4915	0
368	20240711	135700	205421075	4915	4915	4915	4915	1
369	20240711	135600	205416160	4920	4920	4920	4920	12
370	20240711	135500	205357120	4915	4925	4925	4915	22
371	20240711	135400	205248845	4925	4925	4925	4925	0
372	20240711	135300	205248845	4925	4925	4925	4925	1
373	20240711	135200	205243920	4920	4920	4920	4920	0
374	20240711	135100	205243920	4920	4920	4920	4920	0
375	20240711	135000	205243920	4920	4920	4920	4920	0
376	20240711	134900	205243920	4920	4920	4920	4920	0
377	20240711	134800	205243920	4920	4925	4925	4920	2
378	20240711	134700	205234075	4920	4925	4930	4920	45
379	20240711	134600	205012240	4920	4920	4920	4920	1
380	20240711	134500	205007320	4920	4915	4920	4915	8
381	20240711	134400	204967970	4910	4910	4910	4910	0
382	20240711	134300	204967970	4910	4910	4915	4910	12
383	20240711	134200	204909000	4920	4920	4920	4920	0
384	20240711	134100	204909000	4920	4915	4920	4915	3
385	20240711	134000	204894250	4915	4910	4915	4910	18
386	20240711	133900	204805830	4905	4915	4915	4905	1417
387	20240711	133800	197846650	4920	4920	4920	4920	144
388	20240711	133700	197138170	4915	4915	4915	4915	48
389	20240711	133600	196902250	4920	4920	4920	4920	8
390	20240711	133500	196862890	4915	4920	4920	4915	10
391	20240711	133400	196813700	4920	4920	4920	4920	0
392	20240711	133300	196813700	4920	4920	4920	4920	0
393	20240711	133200	196813700	4920	4920	4920	4920	0
394	20240711	133100	196813700	4920	4920	4920	4920	42
395	20240711	133000	196607060	4920	4920	4920	4920	58
396	20240711	132900	196321700	4920	4920	4920	4920	100
397	20240711	132800	195829700	4925	4925	4925	4925	0
398	20240711	132700	195829700	4925	4925	4925	4925	44
399	20240711	132600	195613000	4930	4930	4930	4930	57
400	20240711	132500	195331990	4930	4930	4930	4930	0
401	20240711	132400	195331990	4930	4930	4930	4930	0
402	20240711	132300	195331990	4930	4930	4930	4930	0
403	20240711	132200	195331990	4930	4930	4930	4930	0
404	20240711	132100	195331990	4930	4930	4930	4930	0
405	20240711	132000	195331990	4930	4935	4935	4930	66
406	20240711	131900	195006305	4940	4940	4940	4940	0
407	20240711	131800	195006305	4940	4940	4940	4940	0
408	20240711	131700	195006305	4940	4940	4940	4940	10
409	20240711	131600	194956905	4940	4950	4950	4940	7
410	20240711	131500	194922295	4960	4960	4960	4960	1
411	20240711	131400	194917335	4955	4955	4955	4955	0
412	20240711	131300	194917335	4955	4955	4955	4955	0
413	20240711	131200	194917335	4955	4955	4955	4955	3
414	20240711	131100	194902470	4955	4955	4955	4955	1
415	20240711	131000	194897515	4980	4980	4980	4980	0
416	20240711	130900	194897515	4980	4980	4980	4980	0
417	20240711	130800	194897515	4980	4920	4980	4920	95
418	20240711	130700	194429450	4905	4930	4930	4905	8354
419	20240711	130600	153404620	4930	4940	4940	4930	708
420	20240711	130500	149912530	4940	4940	4940	4940	0
421	20240711	130400	149912530	4940	4940	4940	4940	0
422	20240711	130300	149912530	4940	4940	4940	4940	1383
423	20240711	130200	143080510	4935	4945	4945	4935	2197
424	20240711	130100	132228540	4945	4945	4945	4945	0
425	20240711	130000	132228540	4945	4950	4950	4945	12
426	20240711	125900	132169145	4950	4950	4950	4950	506
427	20240711	125800	129664445	4950	4950	4950	4950	6014
428	20240711	125700	99895145	4950	4970	4970	4945	7130
429	20240711	125600	64582545	4990	4990	4990	4990	0
430	20240711	125500	64582545	4990	4990	4990	4990	2
431	20240711	125400	64572565	4990	4990	4990	4990	0
432	20240711	125300	64572565	4990	4990	4990	4990	0
433	20240711	125200	64572565	4990	4990	4990	4990	0
434	20240711	125100	64572565	4990	4990	4990	4990	0
435	20240711	125000	64572565	4990	4990	4990	4990	1
436	20240711	124900	64567575	4990	4990	4990	4990	0
437	20240711	124800	64567575	4990	4990	4990	4990	0
438	20240711	124700	64567575	4990	4990	4990	4990	10
439	20240711	124600	64517675	4990	4990	4990	4990	0
440	20240711	124500	64517675	4990	4990	4990	4990	100
441	20240711	124400	64018675	4990	4990	4990	4990	0
442	20240711	124300	64018675	4990	4990	4990	4990	0
443	20240711	124200	64018675	4990	4990	4990	4990	20
444	20240711	124100	63918875	4990	4990	4990	4990	0
445	20240711	124000	63918875	4990	4990	4990	4990	0
446	20240711	123900	63918875	4990	4990	4990	4990	0
447	20240711	123800	63918875	4990	4990	4990	4990	1
448	20240711	123700	63913885	4970	4970	4975	4970	51
449	20240711	123600	63660390	4970	4970	4970	4970	20
450	20240711	123500	63560990	4990	4990	4990	4990	0
451	20240711	123400	63560990	4990	4990	4990	4990	0
452	20240711	123300	63560990	4990	4990	4990	4990	0
453	20240711	123200	63560990	4990	4990	4990	4990	1
454	20240711	123100	63556000	4990	4990	4990	4990	10
455	20240711	123000	63506100	4990	4990	4990	4990	1
456	20240711	122900	63501110	4970	4970	4970	4970	0
457	20240711	122800	63501110	4970	4970	4970	4970	1
458	20240711	122700	63496140	4990	4990	4990	4990	0
459	20240711	122600	63496140	4990	4990	4990	4990	0
460	20240711	122500	63496140	4990	4990	4990	4990	0
461	20240711	122400	63496140	4990	4990	4990	4990	0
462	20240711	122300	63496140	4990	4990	4990	4990	0
463	20240711	122200	63496140	4990	4990	4990	4990	0
464	20240711	122100	63496140	4990	4990	4990	4990	0
465	20240711	122000	63496140	4990	4985	4990	4985	6
466	20240711	121900	63466225	4965	4965	4965	4965	0
467	20240711	121800	63466225	4965	4965	4965	4965	0
468	20240711	121700	63466225	4965	4965	4965	4965	0
469	20240711	121600	63466225	4965	4965	4965	4965	0
470	20240711	121500	63466225	4965	4965	4965	4965	0
471	20240711	121400	63466225	4965	4965	4965	4965	0
472	20240711	121300	63466225	4965	4965	4965	4965	200
473	20240711	121200	62473225	4965	4965	4965	4965	0
474	20240711	121100	62473225	4965	4965	4965	4965	0
475	20240711	121000	62473225	4965	4965	4965	4965	0
476	20240711	120900	62473225	4965	4965	4965	4965	0
477	20240711	120800	62473225	4965	4965	4965	4965	0
478	20240711	120700	62473225	4965	4965	4965	4965	0
479	20240711	120600	62473225	4965	4965	4965	4965	0
480	20240711	120500	62473225	4965	4965	4965	4965	0
481	20240711	120400	62473225	4965	4965	4965	4965	0
482	20240711	120300	62473225	4965	4965	4965	4965	0
483	20240711	120200	62473225	4965	4965	4965	4965	0
484	20240711	120100	62473225	4965	4965	4965	4965	10
485	20240711	120000	62423575	4990	4990	4990	4990	0
486	20240711	115900	62423575	4990	4990	4990	4990	0
487	20240711	115800	62423575	4990	4990	4990	4990	0
488	20240711	115700	62423575	4990	4990	4990	4990	0
489	20240711	115600	62423575	4990	4990	4990	4990	0
490	20240711	115500	62423575	4990	4990	4990	4990	1
491	20240711	115400	62418585	4965	4965	4965	4965	0
492	20240711	115300	62418585	4965	4965	4965	4965	0
493	20240711	115200	62418585	4965	4965	4965	4965	20
494	20240711	115100	62319285	4990	4990	4990	4990	0
495	20240711	115000	62319285	4990	4990	4990	4990	0
496	20240711	114900	62319285	4990	4990	4990	4990	0
497	20240711	114800	62319285	4990	4990	4990	4990	0
498	20240711	114700	62319285	4990	4990	4990	4990	0
499	20240711	114600	62319285	4990	4990	4990	4990	0
500	20240711	114500	62319285	4990	4990	4990	4990	0
501	20240711	114400	62319285	4990	4990	4990	4990	0
502	20240711	114300	62319285	4990	4990	4990	4990	0
503	20240711	114200	62319285	4990	4990	4990	4990	0
504	20240711	114100	62319285	4990	4985	4990	4985	16
505	20240711	114000	62239520	4980	4980	4980	4980	340
506	20240711	113900	60546320	4980	4980	4980	4980	370
507	20240711	113800	58703720	4980	4980	4980	4980	0
508	20240711	113700	58703720	4980	4980	4980	4980	0
509	20240711	113600	58703720	4980	4980	4980	4980	0
510	20240711	113500	58703720	4980	4980	4980	4980	0
511	20240711	113400	58703720	4980	4980	4980	4980	0
512	20240711	113300	58703720	4980	4980	4980	4980	0
513	20240711	113200	58703720	4980	4980	4980	4980	0
514	20240711	113100	58703720	4980	4980	4980	4980	0
515	20240711	113000	58703720	4980	4980	4980	4980	0
516	20240711	112900	58703720	4980	4980	4980	4980	0
517	20240711	112800	58703720	4980	4975	4980	4975	2
518	20240711	112700	58693765	4975	4975	4975	4975	2
519	20240711	112600	58683815	4975	4975	4975	4975	81
520	20240711	112500	58280840	4965	4965	4965	4965	0
521	20240711	112400	58280840	4965	4965	4965	4965	90
522	20240711	112300	57833990	4975	4975	4975	4975	0
523	20240711	112200	57833990	4975	4975	4975	4975	300
524	20240711	112100	56341490	4975	4975	4975	4975	10
525	20240711	112000	56291740	4975	4975	4975	4975	0
526	20240711	111900	56291740	4975	4975	4975	4975	0
527	20240711	111800	56291740	4975	4975	4975	4975	6
528	20240711	111700	56261890	4975	4975	4975	4975	1
529	20240711	111600	56256915	4975	4975	4975	4975	10
530	20240711	111500	56207165	4975	4975	4975	4975	5
531	20240711	111400	56182290	4980	4980	4980	4980	0
532	20240711	111300	56182290	4980	4980	4980	4980	0
533	20240711	111200	56182290	4980	4980	4980	4980	0
534	20240711	111100	56182290	4980	4980	4980	4980	0
535	20240711	111000	56182290	4980	4980	4980	4980	0
536	20240711	110900	56182290	4980	4980	4980	4980	0
537	20240711	110800	56182290	4980	4980	4980	4980	4
538	20240711	110700	56162370	4980	4980	4980	4980	1
539	20240711	110600	56157390	4960	4960	4960	4960	0
540	20240711	110500	56157390	4960	4960	4960	4960	20
541	20240711	110400	56058190	4960	4960	4960	4960	31
542	20240711	110300	55904430	4970	4970	4970	4970	0
543	20240711	110200	55904430	4970	4970	4970	4970	0
544	20240711	110100	55904430	4970	4970	4970	4970	0
545	20240711	110000	55904430	4970	4970	4970	4970	1
546	20240711	105900	55899460	4960	4960	4960	4960	0
547	20240711	105800	55899460	4960	4960	4960	4960	0
548	20240711	105700	55899460	4960	4960	4960	4960	0
549	20240711	105600	55899460	4960	4990	4990	4960	205
550	20240711	105500	54882630	4960	4960	4960	4960	1
551	20240711	105400	54877670	4995	4995	4995	4995	0
552	20240711	105300	54877670	4995	4995	4995	4995	5
553	20240711	105200	54852695	4995	4995	4995	4995	0
554	20240711	105100	54852695	4995	4995	4995	4995	0
555	20240711	105000	54852695	4995	4995	4995	4995	20
556	20240711	104900	54752795	4960	4970	4970	4960	1014
557	20240711	104800	49715975	4975	4975	4975	4975	0
558	20240711	104700	49715975	4975	4975	4975	4975	0
559	20240711	104600	49715975	4975	4975	4975	4975	150
560	20240711	104500	48969725	4995	4995	4995	4995	2
561	20240711	104400	48959735	4970	4970	4970	4970	0
562	20240711	104300	48959735	4970	4970	4970	4970	181
563	20240711	104200	48060165	4970	4975	4975	4970	600
564	20240711	104100	45076775	4995	4995	4995	4995	0
565	20240711	104000	45076775	4995	4995	4995	4995	0
566	20240711	103900	45076775	4995	4995	4995	4995	0
567	20240711	103800	45076775	4995	4995	4995	4995	0
568	20240711	103700	45076775	4995	4995	4995	4995	0
569	20240711	103600	45076775	4995	4995	4995	4995	0
570	20240711	103500	45076775	4995	4995	4995	4995	0
571	20240711	103400	45076775	4995	4995	4995	4995	0
572	20240711	103300	45076775	4995	4995	4995	4995	2
573	20240711	103200	45066785	4975	4975	4975	4975	302
574	20240711	103100	43564335	4995	4995	4995	4995	0
575	20240711	103000	43564335	4995	4995	4995	4995	0
576	20240711	102900	43564335	4995	4995	4995	4995	2
577	20240711	102800	43554345	4975	4980	4980	4975	17
578	20240711	102700	43469725	4980	4980	4980	4980	0
579	20240711	102600	43469725	4980	4980	4980	4980	1
580	20240711	102500	43464745	4995	4995	4995	4995	0
581	20240711	102400	43464745	4995	4995	4995	4995	0
582	20240711	102300	43464745	4995	4995	4995	4995	0
583	20240711	102200	43464745	4995	4995	4995	4995	0
584	20240711	102100	43464745	4995	4995	4995	4995	0
585	20240711	102000	43464745	4995	4995	4995	4995	0
586	20240711	101900	43464745	4995	4995	4995	4995	0
587	20240711	101800	43464745	4995	4995	4995	4995	0
588	20240711	101700	43464745	4995	4995	4995	4995	0
589	20240711	101600	43464745	4995	4995	4995	4985	202
590	20240711	101500	42457755	4995	4995	4995	4995	0
591	20240711	101400	42457755	4995	4995	4995	4995	0
592	20240711	101300	42457755	4995	4995	4995	4995	0
593	20240711	101200	42457755	4995	4995	4995	4995	4
594	20240711	101100	42437775	4995	4995	4995	4995	0
595	20240711	101000	42437775	4995	4995	4995	4995	0
596	20240711	100900	42437775	4995	4975	4995	4975	4
597	20240711	100800	42417815	4995	4995	4995	4995	0
598	20240711	100700	42417815	4995	4995	4995	4995	0
599	20240711	100600	42417815	4995	4995	4995	4995	0
600	20240711	100500	42417815	4995	4995	4995	4995	1
601	20240711	100400	42412820	4995	4995	4995	4995	2
602	20240711	100300	42402830	4970	4990	4990	4970	1750
603	20240711	100200	33675725	5000	5000	5000	5000	0
604	20240711	100100	33675725	5000	5000	5000	5000	111
605	20240711	100000	33120725	5000	5000	5000	5000	0
606	20240711	095900	33120725	5000	5000	5000	5000	0
607	20240711	095800	33120725	5000	5000	5000	5000	2
608	20240711	095700	33110725	4995	4995	4995	4995	3
609	20240711	095600	33095740	4995	4995	4995	4995	214
610	20240711	095500	32026810	4995	4990	4995	4990	19
611	20240711	095400	31931995	4990	4990	4990	4990	0
612	20240711	095300	31931995	4990	4975	4990	4975	517
613	20240711	095200	29352195	4990	4990	4990	4990	0
614	20240711	095100	29352195	4990	4985	4990	4985	160
615	20240711	095000	28554040	4975	4980	4980	4970	143
616	20240711	094900	27841920	4985	4985	4985	4985	31
617	20240711	094800	27687385	4980	4980	4980	4980	60
618	20240711	094700	27388585	4975	4970	4975	4970	862
619	20240711	094600	23100830	4970	4970	4970	4970	1
620	20240711	094500	23095860	4965	4970	4970	4965	20
621	20240711	094400	22996510	4970	4970	4970	4970	0
622	20240711	094300	22996510	4970	4970	4970	4970	0
623	20240711	094200	22996510	4970	4970	4970	4970	0
624	20240711	094100	22996510	4970	4970	4970	4970	0
625	20240711	094000	22996510	4970	4970	4970	4970	0
626	20240711	093900	22996510	4970	4970	4970	4970	0
627	20240711	093800	22996510	4970	4970	4970	4970	30
628	20240711	093700	22847410	4970	4970	4970	4970	0
629	20240711	093600	22847410	4970	4970	4970	4970	0
630	20240711	093500	22847410	4970	4970	4970	4970	0
631	20240711	093400	22847410	4970	4970	4970	4970	3
632	20240711	093300	22832500	4970	4970	4970	4970	101
633	20240711	093200	22330530	4965	4970	4970	4965	205
634	20240711	093100	21312370	4970	4970	4970	4970	17
635	20240711	093000	21227880	4970	4970	4970	4970	1
636	20240711	092900	21222910	4970	4970	4970	4970	0
637	20240711	092800	21222910	4970	4965	4970	4965	181
638	20240711	092700	20324230	4975	4975	4975	4975	0
639	20240711	092600	20324230	4975	4975	4975	4975	0
640	20240711	092500	20324230	4975	4975	4975	4975	0
641	20240711	092400	20324230	4975	4975	4975	4975	0
642	20240711	092300	20324230	4975	4970	4975	4970	14
643	20240711	092200	20254585	4975	4975	4975	4975	0
644	20240711	092100	20254585	4975	4975	4975	4975	0
645	20240711	092000	20254585	4975	4975	4975	4975	0
646	20240711	091900	20254585	4975	4975	4975	4975	0
647	20240711	091800	20254585	4975	4975	4975	4975	0
648	20240711	091700	20254585	4975	4945	4975	4940	402
649	20240711	091600	18267325	4945	4950	4950	4945	377
650	20240711	091500	16402520	4945	4965	4965	4945	2144
651	20240711	091400	5774275	4980	4980	4980	4980	11
652	20240711	091300	5719495	4980	4980	4980	4980	0
653	20240711	091200	5719495	4980	4975	4980	4975	12
654	20240711	091100	5659750	4980	4970	4980	4970	3
655	20240711	091000	5644820	4980	4980	4980	4980	314
656	20240711	090900	4081100	4980	4980	4980	4980	10
657	20240711	090800	4031300	4980	4980	4980	4980	10
658	20240711	090700	3981500	4980	4980	4980	4980	0
659	20240711	090600	3981500	4980	4960	4980	4960	115
660	20240711	090500	3411080	4980	4980	4980	4980	1
661	20240711	090400	3406100	4960	4960	4960	4960	100
662	20240711	090300	2910100	4980	4980	4980	4980	1
663	20240711	090200	2905120	4955	4970	4970	4955	334
664	20240711	090100	1247490	4965	4965	4965	4965	0
665	20240711	090000	1247490	4965	4975	4975	4965	251