KissMeData/291650/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	211600	128811615	2955	2955	2955	2955	25
3	20240710	211500	128811615	2955	2955	2955	2955	0
4	20240710	211400	128811615	2955	2955	2955	2955	0
5	20240710	211300	128811615	2955	2955	2955	2955	0
6	20240710	211200	128811615	2955	2955	2955	2955	0
7	20240710	211100	128811615	2955	2955	2955	2955	0
8	20240710	211000	128811615	2955	2955	2955	2955	0
9	20240710	210900	128811615	2955	2955	2955	2955	0
10	20240710	210800	128811615	2955	2955	2955	2955	0
11	20240710	210700	128811615	2955	2955	2955	2955	0
12	20240710	210600	128811615	2955	2955	2955	2955	0
13	20240710	210500	128811615	2955	2955	2955	2955	0
14	20240710	210400	128811615	2955	2955	2955	2955	0
15	20240710	210300	128811615	2955	2955	2955	2955	0
16	20240710	210200	128811615	2955	2955	2955	2955	0
17	20240710	210100	128811615	2955	2955	2955	2955	0
18	20240710	210000	128811615	2955	2955	2955	2955	0
19	20240710	205900	128811615	2955	2955	2955	2955	0
20	20240710	205800	128811615	2955	2955	2955	2955	0
21	20240710	205700	128811615	2955	2955	2955	2955	0
22	20240710	205600	128811615	2955	2955	2955	2955	0
23	20240710	205500	128811615	2955	2955	2955	2955	0
24	20240710	205400	128811615	2955	2955	2955	2955	0
25	20240710	205300	128811615	2955	2955	2955	2955	0
26	20240710	205200	128811615	2955	2955	2955	2955	0
27	20240710	205100	128811615	2955	2955	2955	2955	0
28	20240710	205000	128811615	2955	2955	2955	2955	0
29	20240710	204900	128811615	2955	2955	2955	2955	0
30	20240710	204800	128811615	2955	2955	2955	2955	0
31	20240710	204700	128811615	2955	2955	2955	2955	0
32	20240710	204600	128811615	2955	2955	2955	2955	25
33	20240710	204500	128811615	2955	2955	2955	2955	0
34	20240710	204400	128811615	2955	2955	2955	2955	0
35	20240710	204300	128811615	2955	2955	2955	2955	0
36	20240710	204200	128811615	2955	2955	2955	2955	0
37	20240710	204100	128811615	2955	2955	2955	2955	0
38	20240710	204000	128811615	2955	2955	2955	2955	0
39	20240710	203900	128811615	2955	2955	2955	2955	0
40	20240710	203800	128811615	2955	2955	2955	2955	0
41	20240710	203700	128811615	2955	2955	2955	2955	0
42	20240710	203600	128811615	2955	2955	2955	2955	0
43	20240710	203500	128811615	2955	2955	2955	2955	0
44	20240710	203400	128811615	2955	2955	2955	2955	0
45	20240710	203300	128811615	2955	2955	2955	2955	0
46	20240710	203200	128811615	2955	2955	2955	2955	0
47	20240710	203100	128811615	2955	2955	2955	2955	0
48	20240710	203000	128811615	2955	2955	2955	2955	0
49	20240710	202900	128811615	2955	2955	2955	2955	0
50	20240710	202800	128811615	2955	2955	2955	2955	0
51	20240710	202700	128811615	2955	2955	2955	2955	0
52	20240710	202600	128811615	2955	2955	2955	2955	0
53	20240710	202500	128811615	2955	2955	2955	2955	0
54	20240710	202400	128811615	2955	2955	2955	2955	0
55	20240710	202300	128811615	2955	2955	2955	2955	0
56	20240710	202200	128811615	2955	2955	2955	2955	0
57	20240710	202100	128811615	2955	2955	2955	2955	0
58	20240710	202000	128811615	2955	2955	2955	2955	0
59	20240710	201900	128811615	2955	2955	2955	2955	0
60	20240710	201800	128811615	2955	2955	2955	2955	0
61	20240710	201700	128811615	2955	2955	2955	2955	0
62	20240710	201600	128811615	2955	2955	2955	2955	25
63	20240710	201500	128811615	2955	2955	2955	2955	0
64	20240710	201400	128811615	2955	2955	2955	2955	0
65	20240710	201300	128811615	2955	2955	2955	2955	0
66	20240710	201200	128811615	2955	2955	2955	2955	0
67	20240710	201100	128811615	2955	2955	2955	2955	0
68	20240710	201000	128811615	2955	2955	2955	2955	0
69	20240710	200900	128811615	2955	2955	2955	2955	0
70	20240710	200800	128811615	2955	2955	2955	2955	0
71	20240710	200700	128811615	2955	2955	2955	2955	0
72	20240710	200600	128811615	2955	2955	2955	2955	0
73	20240710	200500	128811615	2955	2955	2955	2955	0
74	20240710	200400	128811615	2955	2955	2955	2955	0
75	20240710	200300	128811615	2955	2955	2955	2955	0
76	20240710	200200	128811615	2955	2955	2955	2955	0
77	20240710	200100	128811615	2955	2955	2955	2955	0
78	20240710	200000	128811615	2955	2955	2955	2955	0
79	20240710	195900	128811615	2955	2955	2955	2955	0
80	20240710	195800	128811615	2955	2955	2955	2955	0
81	20240710	195700	128811615	2955	2955	2955	2955	0
82	20240710	195600	128811615	2955	2955	2955	2955	0
83	20240710	195500	128811615	2955	2955	2955	2955	0
84	20240710	195400	128811615	2955	2955	2955	2955	0
85	20240710	195300	128811615	2955	2955	2955	2955	0
86	20240710	195200	128811615	2955	2955	2955	2955	0
87	20240710	195100	128811615	2955	2955	2955	2955	0
88	20240710	195000	128811615	2955	2955	2955	2955	0
89	20240710	194900	128811615	2955	2955	2955	2955	0
90	20240710	194800	128811615	2955	2955	2955	2955	0
91	20240710	194700	128811615	2955	2955	2955	2955	0
92	20240710	194600	128811615	2955	2955	2955	2955	25
93	20240710	194500	128811615	2955	2955	2955	2955	0
94	20240710	194400	128811615	2955	2955	2955	2955	0
95	20240710	194300	128811615	2955	2955	2955	2955	0
96	20240710	194200	128811615	2955	2955	2955	2955	0
97	20240710	194100	128811615	2955	2955	2955	2955	0
98	20240710	194000	128811615	2955	2955	2955	2955	0
99	20240710	193900	128811615	2955	2955	2955	2955	0
100	20240710	193800	128811615	2955	2955	2955	2955	0
101	20240710	193700	128811615	2955	2955	2955	2955	0
102	20240710	193600	128811615	2955	2955	2955	2955	0
103	20240710	193500	128811615	2955	2955	2955	2955	0
104	20240710	193400	128811615	2955	2955	2955	2955	0
105	20240710	193300	128811615	2955	2955	2955	2955	0
106	20240710	193200	128811615	2955	2955	2955	2955	0
107	20240710	193100	128811615	2955	2955	2955	2955	0
108	20240710	193000	128811615	2955	2955	2955	2955	0
109	20240710	192900	128811615	2955	2955	2955	2955	0
110	20240710	192800	128811615	2955	2955	2955	2955	0
111	20240710	192700	128811615	2955	2955	2955	2955	0
112	20240710	192600	128811615	2955	2955	2955	2955	0
113	20240710	192500	128811615	2955	2955	2955	2955	0
114	20240710	192400	128811615	2955	2955	2955	2955	0
115	20240710	192300	128811615	2955	2955	2955	2955	0
116	20240710	192200	128811615	2955	2955	2955	2955	0
117	20240710	192100	128811615	2955	2955	2955	2955	0
118	20240710	192000	128811615	2955	2955	2955	2955	0
119	20240710	191900	128811615	2955	2955	2955	2955	0
120	20240710	191800	128811615	2955	2955	2955	2955	0
121	20240710	191700	128811615	2955	2955	2955	2955	0
122	20240710	191600	128811615	2955	2955	2955	2955	25
123	20240710	191500	128811615	2955	2955	2955	2955	0
124	20240710	191400	128811615	2955	2955	2955	2955	0
125	20240710	191300	128811615	2955	2955	2955	2955	0
126	20240710	191200	128811615	2955	2955	2955	2955	0
127	20240710	191100	128811615	2955	2955	2955	2955	0
128	20240710	191000	128811615	2955	2955	2955	2955	0
129	20240710	190900	128811615	2955	2955	2955	2955	0
130	20240710	190800	128811615	2955	2955	2955	2955	0
131	20240710	190700	128811615	2955	2955	2955	2955	0
132	20240710	190600	128811615	2955	2955	2955	2955	0
133	20240710	190500	128811615	2955	2955	2955	2955	0
134	20240710	190400	128811615	2955	2955	2955	2955	0
135	20240710	190300	128811615	2955	2955	2955	2955	0
136	20240710	190200	128811615	2955	2955	2955	2955	0
137	20240710	190100	128811615	2955	2955	2955	2955	0
138	20240710	190000	128811615	2955	2955	2955	2955	0
139	20240710	185900	128811615	2955	2955	2955	2955	0
140	20240710	185800	128811615	2955	2955	2955	2955	0
141	20240710	185700	128811615	2955	2955	2955	2955	0
142	20240710	185600	128811615	2955	2955	2955	2955	0
143	20240710	185500	128811615	2955	2955	2955	2955	0
144	20240710	185400	128811615	2955	2955	2955	2955	0
145	20240710	185300	128811615	2955	2955	2955	2955	0
146	20240710	185200	128811615	2955	2955	2955	2955	0
147	20240710	185100	128811615	2955	2955	2955	2955	0
148	20240710	185000	128811615	2955	2955	2955	2955	0
149	20240710	184900	128811615	2955	2955	2955	2955	0
150	20240710	184800	128811615	2955	2955	2955	2955	0
151	20240710	184700	128811615	2955	2955	2955	2955	0
152	20240710	184600	128811615	2955	2955	2955	2955	25
153	20240710	184500	128811615	2955	2955	2955	2955	0
154	20240710	184400	128811615	2955	2955	2955	2955	0
155	20240710	184300	128811615	2955	2955	2955	2955	0
156	20240710	184200	128811615	2955	2955	2955	2955	0
157	20240710	184100	128811615	2955	2955	2955	2955	0
158	20240710	184000	128811615	2955	2955	2955	2955	0
159	20240710	183900	128811615	2955	2955	2955	2955	0
160	20240710	183800	128811615	2955	2955	2955	2955	0
161	20240710	183700	128811615	2955	2955	2955	2955	0
162	20240710	183600	128811615	2955	2955	2955	2955	0
163	20240710	183500	128811615	2955	2955	2955	2955	0
164	20240710	183400	128811615	2955	2955	2955	2955	0
165	20240710	183300	128811615	2955	2955	2955	2955	0
166	20240710	183200	128811615	2955	2955	2955	2955	0
167	20240710	183100	128811615	2955	2955	2955	2955	0
168	20240710	183000	128811615	2955	2955	2955	2955	0
169	20240710	182900	128811615	2955	2955	2955	2955	0
170	20240710	182800	128811615	2955	2955	2955	2955	0
171	20240710	182700	128811615	2955	2955	2955	2955	0
172	20240710	182600	128811615	2955	2955	2955	2955	0
173	20240710	182500	128811615	2955	2955	2955	2955	0
174	20240710	182400	128811615	2955	2955	2955	2955	0
175	20240710	182300	128811615	2955	2955	2955	2955	0
176	20240710	182200	128811615	2955	2955	2955	2955	0
177	20240710	182100	128811615	2955	2955	2955	2955	0
178	20240710	182000	128811615	2955	2955	2955	2955	0
179	20240710	181900	128811615	2955	2955	2955	2955	0
180	20240710	181800	128811615	2955	2955	2955	2955	0
181	20240710	181700	128811615	2955	2955	2955	2955	0
182	20240710	181600	128811615	2955	2955	2955	2955	25
183	20240710	181500	128811615	2955	2955	2955	2955	0
184	20240710	181400	128811615	2955	2955	2955	2955	0
185	20240710	181300	128811615	2955	2955	2955	2955	0
186	20240710	181200	128811615	2955	2955	2955	2955	0
187	20240710	181100	128811615	2955	2955	2955	2955	0
188	20240710	181000	128811615	2955	2955	2955	2955	0
189	20240710	180900	128811615	2955	2955	2955	2955	0
190	20240710	180800	128811615	2955	2955	2955	2955	0
191	20240710	180700	128811615	2955	2955	2955	2955	0
192	20240710	180600	128811615	2955	2955	2955	2955	0
193	20240710	180500	128811615	2955	2955	2955	2955	0
194	20240710	180400	128811615	2955	2955	2955	2955	0
195	20240710	180300	128811615	2955	2955	2955	2955	0
196	20240710	180200	128811615	2955	2955	2955	2955	0
197	20240710	180100	128811615	2955	2955	2955	2955	0
198	20240710	180000	128811615	2955	2955	2955	2955	0
199	20240710	175900	128811615	2955	2955	2955	2955	0
200	20240710	175800	128811615	2955	2955	2955	2955	0
201	20240710	175700	128811615	2955	2955	2955	2955	0
202	20240710	175600	128811615	2955	2955	2955	2955	0
203	20240710	175500	128811615	2955	2955	2955	2955	0
204	20240710	175400	128811615	2955	2955	2955	2955	0
205	20240710	175300	128811615	2955	2955	2955	2955	0
206	20240710	175200	128811615	2955	2955	2955	2955	0
207	20240710	175100	128811615	2955	2955	2955	2955	0
208	20240710	175000	128811615	2955	2955	2955	2955	0
209	20240710	174900	128811615	2955	2955	2955	2955	0
210	20240710	174800	128811615	2955	2955	2955	2955	0
211	20240710	174700	128811615	2955	2955	2955	2955	0
212	20240710	174600	128811615	2955	2955	2955	2955	25
213	20240710	174500	128811615	2955	2955	2955	2955	0
214	20240710	174400	128811615	2955	2955	2955	2955	0
215	20240710	174300	128811615	2955	2955	2955	2955	0
216	20240710	174200	128811615	2955	2955	2955	2955	0
217	20240710	174100	128811615	2955	2955	2955	2955	0
218	20240710	174000	128811615	2955	2955	2955	2955	0
219	20240710	173900	128811615	2955	2955	2955	2955	0
220	20240710	173800	128811615	2955	2955	2955	2955	0
221	20240710	173700	128811615	2955	2955	2955	2955	0
222	20240710	173600	128811615	2955	2955	2955	2955	0
223	20240710	173500	128811615	2955	2955	2955	2955	0
224	20240710	173400	128811615	2955	2955	2955	2955	0
225	20240710	173300	128811615	2955	2955	2955	2955	0
226	20240710	173200	128811615	2955	2955	2955	2955	0
227	20240710	173100	128811615	2955	2955	2955	2955	0
228	20240710	173000	128811615	2955	2955	2955	2955	0
229	20240710	172900	128811615	2955	2955	2955	2955	0
230	20240710	172800	128811615	2955	2955	2955	2955	0
231	20240710	172700	128811615	2955	2955	2955	2955	0
232	20240710	172600	128811615	2955	2955	2955	2955	0
233	20240710	172500	128811615	2955	2955	2955	2955	0
234	20240710	172400	128811615	2955	2955	2955	2955	0
235	20240710	172300	128811615	2955	2955	2955	2955	0
236	20240710	172200	128811615	2955	2955	2955	2955	0
237	20240710	172100	128811615	2955	2955	2955	2955	0
238	20240710	172000	128811615	2955	2955	2955	2955	0
239	20240710	171900	128811615	2955	2955	2955	2955	0
240	20240710	171800	128811615	2955	2955	2955	2955	0
241	20240710	171700	128811615	2955	2955	2955	2955	0
242	20240710	171600	128811615	2955	2955	2955	2955	25
243	20240710	171500	128811615	2955	2955	2955	2955	0
244	20240710	171400	128811615	2955	2955	2955	2955	0
245	20240710	171300	128811615	2955	2955	2955	2955	0
246	20240710	171200	128811615	2955	2955	2955	2955	0
247	20240710	171100	128811615	2955	2955	2955	2955	0
248	20240710	171000	128811615	2955	2955	2955	2955	0
249	20240710	170900	128811615	2955	2955	2955	2955	0
250	20240710	170800	128811615	2955	2955	2955	2955	0
251	20240710	170700	128811615	2955	2955	2955	2955	0
252	20240710	170600	128811615	2955	2955	2955	2955	0
253	20240710	170500	128811615	2955	2955	2955	2955	0
254	20240710	170400	128811615	2955	2955	2955	2955	0
255	20240710	170300	128811615	2955	2955	2955	2955	0
256	20240710	170200	128811615	2955	2955	2955	2955	0
257	20240710	170100	128811615	2955	2955	2955	2955	0
258	20240710	170000	128811615	2955	2955	2955	2955	0
259	20240710	165900	128811615	2955	2955	2955	2955	0
260	20240710	165800	128811615	2955	2955	2955	2955	0
261	20240710	165700	128811615	2955	2955	2955	2955	0
262	20240710	165600	128811615	2955	2955	2955	2955	0
263	20240710	165500	128811615	2955	2955	2955	2955	0
264	20240710	165400	128811615	2955	2955	2955	2955	0
265	20240710	165300	128811615	2955	2955	2955	2955	0
266	20240710	165200	128811615	2955	2955	2955	2955	0
267	20240710	165100	128811615	2955	2955	2955	2955	0
268	20240710	165000	128811615	2955	2955	2955	2955	0
269	20240710	164900	128811615	2955	2955	2955	2955	0
270	20240710	164800	128811615	2955	2955	2955	2955	0
271	20240710	164700	128811615	2955	2955	2955	2955	0
272	20240710	164600	128811615	2955	2955	2955	2955	25
273	20240710	164500	128811615	2955	2955	2955	2955	0
274	20240710	164400	128811615	2955	2955	2955	2955	0
275	20240710	164300	128811615	2955	2955	2955	2955	0
276	20240710	164200	128811615	2955	2955	2955	2955	0
277	20240710	164100	128811615	2955	2955	2955	2955	0
278	20240710	164000	128811615	2955	2955	2955	2955	0
279	20240710	163900	128811615	2955	2955	2955	2955	0
280	20240710	163800	128811615	2955	2955	2955	2955	0
281	20240710	163700	128811615	2955	2955	2955	2955	0
282	20240710	163600	128811615	2955	2955	2955	2955	0
283	20240710	163500	128811615	2955	2955	2955	2955	0
284	20240710	163400	128811615	2955	2955	2955	2955	0
285	20240710	163300	128811615	2955	2955	2955	2955	0
286	20240710	163200	128811615	2955	2955	2955	2955	0
287	20240710	163100	128811615	2955	2955	2955	2955	0
288	20240710	163000	128811615	2955	2955	2955	2955	0
289	20240710	162900	128811615	2955	2955	2955	2955	0
290	20240710	162800	128811615	2955	2955	2955	2955	0
291	20240710	162700	128811615	2955	2955	2955	2955	0
292	20240710	162600	128811615	2955	2955	2955	2955	0
293	20240710	162500	128811615	2955	2955	2955	2955	0
294	20240710	162400	128811615	2955	2955	2955	2955	0
295	20240710	162300	128811615	2955	2955	2955	2955	0
296	20240710	162200	128811615	2955	2955	2955	2955	0
297	20240710	162100	128811615	2955	2955	2955	2955	0
298	20240710	162000	128811615	2955	2955	2955	2955	0
299	20240710	161900	128811615	2955	2955	2955	2955	0
300	20240710	161800	128811615	2955	2955	2955	2955	0
301	20240710	161700	128811615	2955	2955	2955	2955	0
302	20240710	161600	128811615	2955	2955	2955	2955	25
303	20240710	161500	128811615	2955	2955	2955	2955	0
304	20240710	161400	128811615	2955	2955	2955	2955	0
305	20240710	161300	128811615	2955	2955	2955	2955	0
306	20240710	161200	128811615	2955	2955	2955	2955	0
307	20240710	161100	128811615	2955	2955	2955	2955	0
308	20240710	161000	128811615	2955	2955	2955	2955	0
309	20240710	160900	128811615	2955	2955	2955	2955	0
310	20240710	160800	128811615	2955	2955	2955	2955	0
311	20240710	160700	128811615	2955	2955	2955	2955	0
312	20240710	160600	128811615	2955	2955	2955	2955	0
313	20240710	160500	128811615	2955	2955	2955	2955	0
314	20240710	160400	128811615	2955	2955	2955	2955	0
315	20240710	160300	128811615	2955	2955	2955	2955	0
316	20240710	160200	128811615	2955	2955	2955	2955	0
317	20240710	160100	128811615	2955	2955	2955	2955	0
318	20240710	160000	128811615	2955	2955	2955	2955	0
319	20240710	155900	128811615	2955	2955	2955	2955	0
320	20240710	155800	128811615	2955	2955	2955	2955	0
321	20240710	155700	128811615	2955	2955	2955	2955	0
322	20240710	155600	128811615	2955	2955	2955	2955	0
323	20240710	155500	128811615	2955	2955	2955	2955	0
324	20240710	155400	128811615	2955	2955	2955	2955	0
325	20240710	155300	128811615	2955	2955	2955	2955	0
326	20240710	155200	128811615	2955	2955	2955	2955	0
327	20240710	155100	128811615	2955	2955	2955	2955	0
328	20240710	155000	128811615	2955	2955	2955	2955	0
329	20240710	154900	128811615	2955	2955	2955	2955	0
330	20240710	154800	128811615	2955	2955	2955	2955	0
331	20240710	154700	128811615	2955	2955	2955	2955	0
332	20240710	154600	128811615	2955	2955	2955	2955	25
333	20240710	154500	128811615	2955	2955	2955	2955	0
334	20240710	154400	128811615	2955	2955	2955	2955	0
335	20240710	154300	128811615	2955	2955	2955	2955	0
336	20240710	154200	128811615	2955	2955	2955	2955	0
337	20240710	154100	128811615	2955	2955	2955	2955	0
338	20240710	154000	128811615	2955	2955	2955	2955	0
339	20240710	153900	128811615	2955	2955	2955	2955	0
340	20240710	153800	128811615	2955	2955	2955	2955	0
341	20240710	153700	128811615	2955	2955	2955	2955	0
342	20240710	153600	128811615	2955	2955	2955	2955	0
343	20240710	153500	128811615	2955	2955	2955	2955	0
344	20240710	153400	128811615	2955	2955	2955	2955	0
345	20240710	153300	128811615	2955	2955	2955	2955	0
346	20240710	153200	128811615	2955	2955	2955	2955	0
347	20240710	153100	128811615	2955	2955	2955	2955	0
348	20240710	153000	128811615	2955	2955	2955	2955	25
349	20240710	152900	128737740	2955	2955	2955	2955	0
350	20240710	152800	128737740	2955	2955	2955	2955	0
351	20240710	152700	128737740	2955	2955	2955	2955	0
352	20240710	152600	128737740	2955	2955	2955	2955	0
353	20240710	152500	128737740	2955	2955	2955	2955	0
354	20240710	152400	128737740	2955	2955	2955	2955	0
355	20240710	152300	128737740	2955	2955	2955	2955	0
356	20240710	152200	128737740	2955	2955	2955	2955	0
357	20240710	152100	128737740	2955	2955	2955	2955	0
358	20240710	152000	128737740	2955	2955	2955	2955	0
359	20240710	151900	128737740	2955	2960	2960	2955	7
360	20240710	151800	128717045	2955	2955	2955	2955	7
361	20240710	151700	128696360	2960	2935	2960	2935	74
362	20240710	151600	128478140	2935	2935	2935	2935	64
363	20240710	151500	128290300	2940	2940	2940	2940	0
364	20240710	151400	128290300	2940	2935	2940	2935	1004
365	20240710	151300	125338545	2935	2935	2935	2935	0
366	20240710	151200	125338545	2935	2935	2935	2935	0
367	20240710	151100	125338545	2935	2935	2935	2935	0
368	20240710	151000	125338545	2935	2940	2940	2935	201
369	20240710	150900	124748605	2935	2935	2935	2935	25
370	20240710	150800	124675230	2940	2940	2940	2940	0
371	20240710	150700	124675230	2940	2940	2940	2940	0
372	20240710	150600	124675230	2940	2940	2940	2940	2
373	20240710	150500	124669350	2945	2945	2945	2945	3
374	20240710	150400	124660515	2950	2950	2950	2950	0
375	20240710	150300	124660515	2950	2950	2950	2950	0
376	20240710	150200	124660515	2950	2950	2950	2950	0
377	20240710	150100	124660515	2950	2950	2950	2950	71
378	20240710	150000	124451065	2950	2950	2950	2950	0
379	20240710	145900	124451065	2950	2950	2950	2950	0
380	20240710	145800	124451065	2950	2950	2950	2950	0
381	20240710	145700	124451065	2950	2950	2950	2950	1
382	20240710	145600	124448115	2950	2950	2950	2950	0
383	20240710	145500	124448115	2950	2950	2950	2950	2
384	20240710	145400	124442215	2950	2950	2950	2950	0
385	20240710	145300	124442215	2950	2950	2950	2950	0
386	20240710	145200	124442215	2950	2950	2950	2950	0
387	20240710	145100	124442215	2950	2950	2950	2950	0
388	20240710	145000	124442215	2950	2950	2950	2950	0
389	20240710	144900	124442215	2950	2950	2950	2950	0
390	20240710	144800	124442215	2950	2950	2950	2950	0
391	20240710	144700	124442215	2950	2950	2950	2950	0
392	20240710	144600	124442215	2950	2950	2950	2950	0
393	20240710	144500	124442215	2950	2950	2950	2950	0
394	20240710	144400	124442215	2950	2950	2950	2950	0
395	20240710	144300	124442215	2950	2950	2950	2950	0
396	20240710	144200	124442215	2950	2950	2950	2950	0
397	20240710	144100	124442215	2950	2950	2950	2950	0
398	20240710	144000	124442215	2950	2950	2950	2950	0
399	20240710	143900	124442215	2950	2950	2950	2950	2
400	20240710	143800	124436315	2955	2955	2955	2955	1
401	20240710	143700	124433360	2930	2930	2930	2930	0
402	20240710	143600	124433360	2930	2955	2955	2930	600
403	20240710	143500	122673295	2960	2960	2960	2960	0
404	20240710	143400	122673295	2960	2960	2960	2960	0
405	20240710	143300	122673295	2960	2960	2960	2960	0
406	20240710	143200	122673295	2960	2960	2960	2960	0
407	20240710	143100	122673295	2960	2960	2960	2960	0
408	20240710	143000	122673295	2960	2960	2960	2960	0
409	20240710	142900	122673295	2960	2960	2960	2960	0
410	20240710	142800	122673295	2960	2960	2960	2960	0
411	20240710	142700	122673295	2960	2960	2960	2960	0
412	20240710	142600	122673295	2960	2960	2960	2960	5
413	20240710	142500	122658495	2955	2955	2955	2955	1
414	20240710	142400	122655540	2960	2960	2960	2960	0
415	20240710	142300	122655540	2960	2960	2960	2960	0
416	20240710	142200	122655540	2960	2960	2960	2960	134
417	20240710	142100	122258900	2960	2960	2960	2960	535
418	20240710	142000	120675300	2955	2955	2955	2955	0
419	20240710	141900	120675300	2955	2955	2955	2955	0
420	20240710	141800	120675300	2955	2955	2955	2955	1
421	20240710	141700	120672345	2960	2960	2960	2960	0
422	20240710	141600	120672345	2960	2960	2960	2960	0
423	20240710	141500	120672345	2960	2960	2960	2960	0
424	20240710	141400	120672345	2960	2960	2960	2960	0
425	20240710	141300	120672345	2960	2955	2960	2955	49
426	20240710	141200	120527545	2955	2955	2955	2955	0
427	20240710	141100	120527545	2955	2955	2955	2955	0
428	20240710	141000	120527545	2955	2955	2955	2955	687
429	20240710	140900	118497460	2955	2955	2955	2955	2
430	20240710	140800	118491550	2950	2950	2950	2950	0
431	20240710	140700	118491550	2950	2950	2950	2950	215
432	20240710	140600	117857300	2950	2950	2950	2950	1
433	20240710	140500	117854350	2955	2955	2955	2955	0
434	20240710	140400	117854350	2955	2955	2955	2955	84
435	20240710	140300	117606130	2955	2955	2955	2955	1
436	20240710	140200	117603175	2945	2945	2945	2945	1
437	20240710	140100	117600230	2955	2955	2955	2955	0
438	20240710	140000	117600230	2955	2955	2955	2955	0
439	20240710	135900	117600230	2955	2955	2955	2955	0
440	20240710	135800	117600230	2955	2945	2955	2945	302
441	20240710	135700	116707880	2940	2940	2940	2940	0
442	20240710	135600	116707880	2940	2940	2940	2940	0
443	20240710	135500	116707880	2940	2940	2940	2940	0
444	20240710	135400	116707880	2940	2940	2940	2940	0
445	20240710	135300	116707880	2940	2940	2940	2940	0
446	20240710	135200	116707880	2940	2940	2940	2940	0
447	20240710	135100	116707880	2940	2935	2940	2935	320
448	20240710	135000	115767255	2930	2930	2930	2930	261
449	20240710	134900	115002525	2930	2930	2930	2930	0
450	20240710	134800	115002525	2930	2930	2930	2930	0
451	20240710	134700	115002525	2930	2930	2930	2930	0
452	20240710	134600	115002525	2930	2930	2930	2930	0
453	20240710	134500	115002525	2930	2930	2930	2930	1
454	20240710	134400	114999595	2915	2915	2915	2915	0
455	20240710	134300	114999595	2915	2915	2915	2915	0
456	20240710	134200	114999595	2915	2915	2915	2915	0
457	20240710	134100	114999595	2915	2915	2915	2915	0
458	20240710	134000	114999595	2915	2915	2915	2915	1120
459	20240710	133900	111734795	2915	2915	2915	2915	240
460	20240710	133800	111035195	2915	2920	2920	2915	1069
461	20240710	133700	107917145	2920	2920	2920	2920	0
462	20240710	133600	107917145	2920	2920	2920	2920	0
463	20240710	133500	107917145	2920	2920	2920	2920	0
464	20240710	133400	107917145	2920	2920	2920	2920	5
465	20240710	133300	107902545	2940	2940	2940	2940	0
466	20240710	133200	107902545	2940	2940	2940	2940	0
467	20240710	133100	107902545	2940	2940	2940	2940	0
468	20240710	133000	107902545	2940	2940	2940	2940	0
469	20240710	132900	107902545	2940	2940	2940	2940	0
470	20240710	132800	107902545	2940	2940	2940	2940	0
471	20240710	132700	107902545	2940	2940	2940	2940	60
472	20240710	132600	107726145	2940	2940	2940	2940	1
473	20240710	132500	107723205	2915	2915	2915	2915	0
474	20240710	132400	107723205	2915	2915	2915	2915	0
475	20240710	132300	107723205	2915	2915	2915	2915	0
476	20240710	132200	107723205	2915	2915	2915	2915	0
477	20240710	132100	107723205	2915	2920	2920	2915	2
478	20240710	132000	107717370	2940	2940	2940	2940	0
479	20240710	131900	107717370	2940	2940	2940	2940	0
480	20240710	131800	107717370	2940	2940	2940	2940	1
481	20240710	131700	107714430	2915	2915	2915	2915	0
482	20240710	131600	107714430	2915	2915	2915	2915	0
483	20240710	131500	107714430	2915	2915	2915	2915	0
484	20240710	131400	107714430	2915	2915	2915	2915	0
485	20240710	131300	107714430	2915	2915	2915	2915	0
486	20240710	131200	107714430	2915	2915	2915	2915	0
487	20240710	131100	107714430	2915	2915	2915	2915	0
488	20240710	131000	107714430	2915	2915	2915	2915	0
489	20240710	130900	107714430	2915	2915	2915	2915	0
490	20240710	130800	107714430	2915	2915	2915	2915	0
491	20240710	130700	107714430	2915	2915	2915	2915	0
492	20240710	130600	107714430	2915	2915	2915	2915	0
493	20240710	130500	107714430	2915	2915	2915	2915	0
494	20240710	130400	107714430	2915	2915	2915	2915	0
495	20240710	130300	107714430	2915	2915	2915	2915	0
496	20240710	130200	107714430	2915	2920	2920	2915	207
497	20240710	130100	107110830	2925	2925	2925	2925	0
498	20240710	130000	107110830	2925	2925	2925	2925	5
499	20240710	125900	107096205	2925	2925	2925	2925	3
500	20240710	125800	107087430	2925	2925	2925	2925	0
501	20240710	125700	107087430	2925	2925	2925	2925	0
502	20240710	125600	107087430	2925	2925	2925	2925	0
503	20240710	125500	107087430	2925	2925	2925	2925	6
504	20240710	125400	107069880	2940	2940	2940	2940	0
505	20240710	125300	107069880	2940	2940	2940	2940	0
506	20240710	125200	107069880	2940	2940	2940	2940	0
507	20240710	125100	107069880	2940	2940	2940	2940	0
508	20240710	125000	107069880	2940	2940	2940	2940	90
509	20240710	124900	106805280	2940	2940	2940	2940	0
510	20240710	124800	106805280	2940	2940	2940	2940	68
511	20240710	124700	106605360	2940	2940	2940	2940	9
512	20240710	124600	106578900	2940	2925	2940	2925	133
513	20240710	124500	106188375	2925	2925	2925	2925	0
514	20240710	124400	106188375	2925	2925	2925	2925	8
515	20240710	124300	106164975	2925	2925	2925	2925	7
516	20240710	124200	106144500	2920	2920	2920	2920	198
517	20240710	124100	105566340	2925	2925	2925	2925	0
518	20240710	124000	105566340	2925	2925	2925	2925	0
519	20240710	123900	105566340	2925	2925	2925	2925	0
520	20240710	123800	105566340	2925	2925	2925	2925	235
521	20240710	123700	104878965	2925	2925	2925	2925	20
522	20240710	123600	104820465	2930	2930	2930	2930	0
523	20240710	123500	104820465	2930	2930	2930	2930	0
524	20240710	123400	104820465	2930	2930	2930	2930	0
525	20240710	123300	104820465	2930	2930	2930	2930	0
526	20240710	123200	104820465	2930	2930	2930	2930	0
527	20240710	123100	104820465	2930	2930	2930	2930	0
528	20240710	123000	104820465	2930	2930	2930	2930	0
529	20240710	122900	104820465	2930	2930	2930	2930	1
530	20240710	122800	104817535	2940	2940	2940	2940	0
531	20240710	122700	104817535	2940	2940	2940	2940	30
532	20240710	122600	104729335	2930	2930	2930	2930	1
533	20240710	122500	104726405	2930	2930	2930	2930	0
534	20240710	122400	104726405	2930	2935	2940	2930	33
535	20240710	122300	104629520	2930	2930	2930	2930	3
536	20240710	122200	104620730	2930	2930	2930	2930	0
537	20240710	122100	104620730	2930	2930	2930	2930	1
538	20240710	122000	104617800	2930	2930	2930	2930	0
539	20240710	121900	104617800	2930	2930	2930	2930	0
540	20240710	121800	104617800	2930	2930	2930	2930	0
541	20240710	121700	104617800	2930	2930	2930	2930	0
542	20240710	121600	104617800	2930	2930	2930	2930	0
543	20240710	121500	104617800	2930	2930	2930	2930	0
544	20240710	121400	104617800	2930	2930	2930	2930	5
545	20240710	121300	104603150	2930	2930	2930	2930	0
546	20240710	121200	104603150	2930	2930	2930	2930	0
547	20240710	121100	104603150	2930	2930	2930	2930	0
548	20240710	121000	104603150	2930	2930	2930	2930	0
549	20240710	120900	104603150	2930	2930	2930	2930	0
550	20240710	120800	104603150	2930	2930	2930	2930	0
551	20240710	120700	104603150	2930	2930	2930	2930	0
552	20240710	120600	104603150	2930	2930	2930	2930	0
553	20240710	120500	104603150	2930	2930	2930	2930	0
554	20240710	120400	104603150	2930	2930	2930	2930	1
555	20240710	120300	104600220	2940	2935	2940	2935	69
556	20240710	120200	104397610	2940	2940	2940	2940	0
557	20240710	120100	104397610	2940	2940	2940	2940	0
558	20240710	120000	104397610	2940	2940	2940	2940	0
559	20240710	115900	104397610	2940	2920	2940	2920	301
560	20240710	115800	103518670	2940	2940	2940	2940	0
561	20240710	115700	103518670	2940	2940	2940	2940	263
562	20240710	115600	102745450	2940	2940	2940	2940	0
563	20240710	115500	102745450	2940	2940	2940	2940	0
564	20240710	115400	102745450	2940	2940	2940	2940	1
565	20240710	115300	102742510	2940	2940	2940	2940	0
566	20240710	115200	102742510	2940	2940	2940	2940	0
567	20240710	115100	102742510	2940	2940	2940	2940	2
568	20240710	115000	102736630	2940	2935	2940	2915	1952
569	20240710	114900	97033100	2935	2935	2935	2935	0
570	20240710	114800	97033100	2935	2935	2935	2935	0
571	20240710	114700	97033100	2935	2935	2935	2935	0
572	20240710	114600	97033100	2935	2935	2935	2935	0
573	20240710	114500	97033100	2935	2935	2935	2935	0
574	20240710	114400	97033100	2935	2935	2935	2935	0
575	20240710	114300	97033100	2935	2935	2935	2935	0
576	20240710	114200	97033100	2935	2935	2935	2935	0
577	20240710	114100	97033100	2935	2935	2935	2935	0
578	20240710	114000	97033100	2935	2935	2935	2935	0
579	20240710	113900	97033100	2935	2935	2935	2935	0
580	20240710	113800	97033100	2935	2935	2935	2935	0
581	20240710	113700	97033100	2935	2935	2935	2935	10
582	20240710	113600	97003750	2935	2935	2935	2935	0
583	20240710	113500	97003750	2935	2935	2935	2935	0
584	20240710	113400	97003750	2935	2935	2935	2935	418
585	20240710	113300	95776920	2920	2920	2920	2920	0
586	20240710	113200	95776920	2920	2920	2920	2920	0
587	20240710	113100	95776920	2920	2920	2920	2920	0
588	20240710	113000	95776920	2920	2920	2920	2920	0
589	20240710	112900	95776920	2920	2920	2920	2920	0
590	20240710	112800	95776920	2920	2920	2920	2920	0
591	20240710	112700	95776920	2920	2925	2925	2920	200
592	20240710	112600	95191930	2925	2925	2925	2925	0
593	20240710	112500	95191930	2925	2925	2925	2925	2
594	20240710	112400	95186080	2935	2935	2935	2935	101
595	20240710	112300	94889645	2935	2935	2935	2935	172
596	20240710	112200	94384825	2930	2925	2930	2925	37
597	20240710	112100	94276450	2925	2925	2925	2925	0
598	20240710	112000	94276450	2925	2925	2925	2925	15
599	20240710	111900	94232575	2925	2925	2925	2925	0
600	20240710	111800	94232575	2925	2925	2925	2925	0
601	20240710	111700	94232575	2925	2925	2925	2925	1
602	20240710	111600	94229650	2920	2920	2920	2920	386
603	20240710	111500	93102530	2925	2925	2925	2925	0
604	20240710	111400	93102530	2925	2925	2925	2925	21
605	20240710	111300	93041105	2935	2935	2935	2935	0
606	20240710	111200	93041105	2935	2935	2935	2935	0
607	20240710	111100	93041105	2935	2935	2935	2935	2
608	20240710	111000	93035235	2920	2920	2920	2920	0
609	20240710	110900	93035235	2920	2950	2950	2920	10470
610	20240710	110800	62341575	2970	2970	2970	2970	9
611	20240710	110700	62314845	2955	2955	2955	2955	1
612	20240710	110600	62311890	2970	2970	2970	2970	0
613	20240710	110500	62311890	2970	2970	2970	2970	0
614	20240710	110400	62311890	2970	2970	2970	2970	1
615	20240710	110300	62308920	2970	2970	2970	2970	0
616	20240710	110200	62308920	2970	2970	2970	2970	0
617	20240710	110100	62308920	2970	2970	2970	2970	0
618	20240710	110000	62308920	2970	2970	2970	2970	0
619	20240710	105900	62308920	2970	2970	2970	2970	0
620	20240710	105800	62308920	2970	2970	2970	2970	1
621	20240710	105700	62305950	2950	2950	2950	2950	0
622	20240710	105600	62305950	2950	2950	2950	2950	0
623	20240710	105500	62305950	2950	2950	2950	2950	0
624	20240710	105400	62305950	2950	2950	2950	2950	0
625	20240710	105300	62305950	2950	2950	2950	2950	0
626	20240710	105200	62305950	2950	2950	2950	2950	1
627	20240710	105100	62303000	2950	2950	2950	2950	0
628	20240710	105000	62303000	2950	2950	2950	2950	0
629	20240710	104900	62303000	2950	2950	2950	2950	0
630	20240710	104800	62303000	2950	2950	2950	2950	0
631	20240710	104700	62303000	2950	2950	2950	2950	27
632	20240710	104600	62223350	2975	2975	2975	2975	0
633	20240710	104500	62223350	2975	2975	2975	2975	0
634	20240710	104400	62223350	2975	2975	2975	2975	0
635	20240710	104300	62223350	2975	2975	2975	2975	0
636	20240710	104200	62223350	2975	2975	2975	2975	0
637	20240710	104100	62223350	2975	2975	2975	2975	0
638	20240710	104000	62223350	2975	2975	2975	2975	0
639	20240710	103900	62223350	2975	2975	2975	2975	0
640	20240710	103800	62223350	2975	2970	2975	2970	102
641	20240710	103700	61920150	2975	2975	2975	2975	0
642	20240710	103600	61920150	2975	2975	2975	2975	0
643	20240710	103500	61920150	2975	2975	2975	2975	0
644	20240710	103400	61920150	2975	2975	2975	2975	1
645	20240710	103300	61917175	2940	2995	2995	2940	7001
646	20240710	103200	41273430	2970	2970	2970	2970	0
647	20240710	103100	41273430	2970	2970	2970	2970	0
648	20240710	103000	41273430	2970	2970	2970	2970	0
649	20240710	102900	41273430	2970	2970	2970	2970	0
650	20240710	102800	41273430	2970	2970	2970	2970	100
651	20240710	102700	40976430	2970	2970	2970	2970	0
652	20240710	102600	40976430	2970	2970	2970	2970	0
653	20240710	102500	40976430	2970	2970	2970	2970	0
654	20240710	102400	40976430	2970	2970	2970	2970	0
655	20240710	102300	40976430	2970	2970	2970	2970	0
656	20240710	102200	40976430	2970	2970	2970	2970	0
657	20240710	102100	40976430	2970	2970	2970	2970	0
658	20240710	102000	40976430	2970	2970	2970	2970	0
659	20240710	101900	40976430	2970	2970	2970	2970	0
660	20240710	101800	40976430	2970	2970	2970	2970	0
661	20240710	101700	40976430	2970	2970	2970	2970	0
662	20240710	101600	40976430	2970	2975	2975	2970	161
663	20240710	101500	40497845	2975	2975	2975	2975	0
664	20240710	101400	40497845	2975	2975	2975	2975	1
665	20240710	101300	40494870	2975	2975	2975	2975	0
666	20240710	101200	40494870	2975	2975	2975	2975	126
667	20240710	101100	40120020	2970	2970	2970	2970	0
668	20240710	101000	40120020	2970	2970	2970	2970	0
669	20240710	100900	40120020	2970	2970	2970	2970	256
670	20240710	100800	39359700	2975	2975	2975	2975	0
671	20240710	100700	39359700	2975	2975	2975	2975	0
672	20240710	100600	39359700	2975	2975	2975	2975	5
673	20240710	100500	39344825	2975	2975	2975	2975	0
674	20240710	100400	39344825	2975	2975	2975	2975	0
675	20240710	100300	39344825	2975	2975	2975	2975	0
676	20240710	100200	39344825	2975	2975	2975	2975	0
677	20240710	100100	39344825	2975	2975	2975	2975	0
678	20240710	100000	39344825	2975	2970	2975	2970	252
679	20240710	095900	38596375	2970	2970	2970	2970	143
680	20240710	095800	38171665	2970	2970	2970	2970	57
681	20240710	095700	38002375	2965	2965	2965	2965	0
682	20240710	095600	38002375	2965	2965	2965	2965	0
683	20240710	095500	38002375	2965	2965	2965	2965	0
684	20240710	095400	38002375	2965	2965	2965	2965	0
685	20240710	095300	38002375	2965	2965	2965	2965	0
686	20240710	095200	38002375	2965	2965	2965	2965	1
687	20240710	095100	37999410	2950	2950	2950	2950	0
688	20240710	095000	37999410	2950	2950	2950	2950	47
689	20240710	094900	37860760	2945	2945	2945	2945	238
690	20240710	094800	37159850	2945	2945	2945	2945	0
691	20240710	094700	37159850	2945	2945	2945	2945	0
692	20240710	094600	37159850	2945	2945	2945	2945	0
693	20240710	094500	37159850	2945	2945	2945	2945	335
694	20240710	094400	36173275	2950	2945	2950	2945	786
695	20240710	094300	33858495	2945	2945	2945	2945	688
696	20240710	094200	31832335	2950	2950	2950	2950	57
697	20240710	094100	31664185	2960	2950	2960	2950	51
698	20240710	094000	31513235	2950	2950	2950	2950	76
699	20240710	093900	31289035	2950	2950	2950	2950	466
700	20240710	093800	29914335	2965	2965	2965	2965	0
701	20240710	093700	29914335	2965	2965	2965	2965	74
702	20240710	093600	29694925	2955	2955	2955	2955	33
703	20240710	093500	29597410	2955	2955	2955	2955	30
704	20240710	093400	29508760	2955	2975	2980	2955	77
705	20240710	093300	29280980	2980	2980	2980	2980	0
706	20240710	093200	29280980	2980	2980	2980	2980	1
707	20240710	093100	29278000	2985	2975	2985	2925	3535
708	20240710	093000	18891655	2985	2985	2985	2985	0
709	20240710	092900	18891655	2985	2975	2985	2975	103
710	20240710	092800	18584230	2970	2985	2990	2965	308
711	20240710	092700	17667320	2955	2955	2955	2955	0
712	20240710	092600	17667320	2955	2970	2970	2955	692
713	20240710	092500	15617550	2970	2965	2970	2965	5
714	20240710	092400	15602710	2965	2980	2980	2965	602
715	20240710	092300	13814195	2985	2990	2990	2985	11
716	20240710	092200	13781310	3000	3000	3000	3000	0
717	20240710	092100	13781310	3000	3000	3000	3000	302
718	20240710	092000	12875310	3000	3000	3000	3000	4
719	20240710	091900	12863310	3000	3000	3000	3000	0
720	20240710	091800	12863310	3000	3000	3000	3000	0
721	20240710	091700	12863310	3000	3005	3005	3000	35
722	20240710	091600	12758140	3005	3005	3005	3005	0
723	20240710	091500	12758140	3005	3005	3005	3005	0
724	20240710	091400	12758140	3005	3005	3005	3005	2
725	20240710	091300	12752130	3015	3015	3015	3015	0
726	20240710	091200	12752130	3015	3015	3015	3015	0
727	20240710	091100	12752130	3015	3015	3015	3015	0
728	20240710	091000	12752130	3015	3015	3015	3015	1
729	20240710	090900	12749115	3010	3010	3010	3010	23
730	20240710	090800	12679885	3000	3000	3000	3000	102
731	20240710	090700	12373885	3015	3015	3015	3015	1
732	20240710	090600	12370870	2995	2995	2995	2995	2
733	20240710	090500	12364880	2990	2990	2990	2990	830
734	20240710	090400	9883180	2990	3015	3015	2990	1265
735	20240710	090300	6089285	3030	3025	3030	3025	332
736	20240710	090200	5084765	3010	3035	3050	3000	890
737	20240710	090100	2410975	3055	3055	3055	3055	0
738	20240710	090000	2410975	3055	3000	3065	3000	795