KissMeData/052460/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	193800	106411110	3010	3010	3010	3010	912
3	20240710	193700	106411110	3010	3010	3010	3010	0
4	20240710	193600	106411110	3010	3010	3010	3010	0
5	20240710	193500	106411110	3010	3010	3010	3010	0
6	20240710	193400	106411110	3010	3010	3010	3010	0
7	20240710	193300	106411110	3010	3010	3010	3010	0
8	20240710	193200	106411110	3010	3010	3010	3010	0
9	20240710	193100	106411110	3010	3010	3010	3010	0
10	20240710	193000	106411110	3010	3010	3010	3010	0
11	20240710	192900	106411110	3010	3010	3010	3010	0
12	20240710	192800	106411110	3010	3010	3010	3010	0
13	20240710	192700	106411110	3010	3010	3010	3010	0
14	20240710	192600	106411110	3010	3010	3010	3010	0
15	20240710	192500	106411110	3010	3010	3010	3010	0
16	20240710	192400	106411110	3010	3010	3010	3010	0
17	20240710	192300	106411110	3010	3010	3010	3010	0
18	20240710	192200	106411110	3010	3010	3010	3010	0
19	20240710	192100	106411110	3010	3010	3010	3010	0
20	20240710	192000	106411110	3010	3010	3010	3010	0
21	20240710	191900	106411110	3010	3010	3010	3010	0
22	20240710	191800	106411110	3010	3010	3010	3010	0
23	20240710	191700	106411110	3010	3010	3010	3010	0
24	20240710	191600	106411110	3010	3010	3010	3010	0
25	20240710	191500	106411110	3010	3010	3010	3010	0
26	20240710	191400	106411110	3010	3010	3010	3010	0
27	20240710	191300	106411110	3010	3010	3010	3010	0
28	20240710	191200	106411110	3010	3010	3010	3010	0
29	20240710	191100	106411110	3010	3010	3010	3010	0
30	20240710	191000	106411110	3010	3010	3010	3010	0
31	20240710	190900	106411110	3010	3010	3010	3010	0
32	20240710	190800	106411110	3010	3010	3010	3010	912
33	20240710	190700	106411110	3010	3010	3010	3010	0
34	20240710	190600	106411110	3010	3010	3010	3010	0
35	20240710	190500	106411110	3010	3010	3010	3010	0
36	20240710	190400	106411110	3010	3010	3010	3010	0
37	20240710	190300	106411110	3010	3010	3010	3010	0
38	20240710	190200	106411110	3010	3010	3010	3010	0
39	20240710	190100	106411110	3010	3010	3010	3010	0
40	20240710	190000	106411110	3010	3010	3010	3010	0
41	20240710	185900	106411110	3010	3010	3010	3010	0
42	20240710	185800	106411110	3010	3010	3010	3010	0
43	20240710	185700	106411110	3010	3010	3010	3010	0
44	20240710	185600	106411110	3010	3010	3010	3010	0
45	20240710	185500	106411110	3010	3010	3010	3010	0
46	20240710	185400	106411110	3010	3010	3010	3010	0
47	20240710	185300	106411110	3010	3010	3010	3010	0
48	20240710	185200	106411110	3010	3010	3010	3010	0
49	20240710	185100	106411110	3010	3010	3010	3010	0
50	20240710	185000	106411110	3010	3010	3010	3010	0
51	20240710	184900	106411110	3010	3010	3010	3010	0
52	20240710	184800	106411110	3010	3010	3010	3010	0
53	20240710	184700	106411110	3010	3010	3010	3010	0
54	20240710	184600	106411110	3010	3010	3010	3010	0
55	20240710	184500	106411110	3010	3010	3010	3010	0
56	20240710	184400	106411110	3010	3010	3010	3010	0
57	20240710	184300	106411110	3010	3010	3010	3010	0
58	20240710	184200	106411110	3010	3010	3010	3010	0
59	20240710	184100	106411110	3010	3010	3010	3010	0
60	20240710	184000	106411110	3010	3010	3010	3010	0
61	20240710	183900	106411110	3010	3010	3010	3010	0
62	20240710	183800	106411110	3010	3010	3010	3010	912
63	20240710	183700	106411110	3010	3010	3010	3010	0
64	20240710	183600	106411110	3010	3010	3010	3010	0
65	20240710	183500	106411110	3010	3010	3010	3010	0
66	20240710	183400	106411110	3010	3010	3010	3010	0
67	20240710	183300	106411110	3010	3010	3010	3010	0
68	20240710	183200	106411110	3010	3010	3010	3010	0
69	20240710	183100	106411110	3010	3010	3010	3010	0
70	20240710	183000	106411110	3010	3010	3010	3010	0
71	20240710	182900	106411110	3010	3010	3010	3010	0
72	20240710	182800	106411110	3010	3010	3010	3010	0
73	20240710	182700	106411110	3010	3010	3010	3010	0
74	20240710	182600	106411110	3010	3010	3010	3010	0
75	20240710	182500	106411110	3010	3010	3010	3010	0
76	20240710	182400	106411110	3010	3010	3010	3010	0
77	20240710	182300	106411110	3010	3010	3010	3010	0
78	20240710	182200	106411110	3010	3010	3010	3010	0
79	20240710	182100	106411110	3010	3010	3010	3010	0
80	20240710	182000	106411110	3010	3010	3010	3010	0
81	20240710	181900	106411110	3010	3010	3010	3010	0
82	20240710	181800	106411110	3010	3010	3010	3010	0
83	20240710	181700	106411110	3010	3010	3010	3010	0
84	20240710	181600	106411110	3010	3010	3010	3010	0
85	20240710	181500	106411110	3010	3010	3010	3010	0
86	20240710	181400	106411110	3010	3010	3010	3010	0
87	20240710	181300	106411110	3010	3010	3010	3010	0
88	20240710	181200	106411110	3010	3010	3010	3010	0
89	20240710	181100	106411110	3010	3010	3010	3010	0
90	20240710	181000	106411110	3010	3010	3010	3010	0
91	20240710	180900	106411110	3010	3010	3010	3010	0
92	20240710	180800	106411110	3010	3010	3010	3010	912
93	20240710	180700	106411110	3010	3010	3010	3010	0
94	20240710	180600	106411110	3010	3010	3010	3010	0
95	20240710	180500	106411110	3010	3010	3010	3010	0
96	20240710	180400	106411110	3010	3010	3010	3010	0
97	20240710	180300	106411110	3010	3010	3010	3010	0
98	20240710	180200	106411110	3010	3010	3010	3010	0
99	20240710	180100	106411110	3010	3010	3010	3010	0
100	20240710	180000	106411110	3010	3010	3010	3010	0
101	20240710	175900	106411110	3010	3010	3010	3010	0
102	20240710	175800	106411110	3010	3010	3010	3010	0
103	20240710	175700	106411110	3010	3010	3010	3010	0
104	20240710	175600	106411110	3010	3010	3010	3010	0
105	20240710	175500	106411110	3010	3010	3010	3010	0
106	20240710	175400	106411110	3010	3010	3010	3010	0
107	20240710	175300	106411110	3010	3010	3010	3010	0
108	20240710	175200	106411110	3010	3010	3010	3010	0
109	20240710	175100	106411110	3010	3010	3010	3010	0
110	20240710	175000	106411110	3010	3010	3010	3010	0
111	20240710	174900	106411110	3010	3010	3010	3010	0
112	20240710	174800	106411110	3010	3010	3010	3010	0
113	20240710	174700	106411110	3010	3010	3010	3010	0
114	20240710	174600	106411110	3010	3010	3010	3010	0
115	20240710	174500	106411110	3010	3010	3010	3010	0
116	20240710	174400	106411110	3010	3010	3010	3010	0
117	20240710	174300	106411110	3010	3010	3010	3010	0
118	20240710	174200	106411110	3010	3010	3010	3010	0
119	20240710	174100	106411110	3010	3010	3010	3010	0
120	20240710	174000	106411110	3010	3010	3010	3010	0
121	20240710	173900	106411110	3010	3010	3010	3010	0
122	20240710	173800	106411110	3010	3010	3010	3010	912
123	20240710	173700	106411110	3010	3010	3010	3010	0
124	20240710	173600	106411110	3010	3010	3010	3010	0
125	20240710	173500	106411110	3010	3010	3010	3010	0
126	20240710	173400	106411110	3010	3010	3010	3010	0
127	20240710	173300	106411110	3010	3010	3010	3010	0
128	20240710	173200	106411110	3010	3010	3010	3010	0
129	20240710	173100	106411110	3010	3010	3010	3010	0
130	20240710	173000	106411110	3010	3010	3010	3010	0
131	20240710	172900	106411110	3010	3010	3010	3010	0
132	20240710	172800	106411110	3010	3010	3010	3010	0
133	20240710	172700	106411110	3010	3010	3010	3010	0
134	20240710	172600	106411110	3010	3010	3010	3010	0
135	20240710	172500	106411110	3010	3010	3010	3010	0
136	20240710	172400	106411110	3010	3010	3010	3010	0
137	20240710	172300	106411110	3010	3010	3010	3010	0
138	20240710	172200	106411110	3010	3010	3010	3010	0
139	20240710	172100	106411110	3010	3010	3010	3010	0
140	20240710	172000	106411110	3010	3010	3010	3010	0
141	20240710	171900	106411110	3010	3010	3010	3010	0
142	20240710	171800	106411110	3010	3010	3010	3010	0
143	20240710	171700	106411110	3010	3010	3010	3010	0
144	20240710	171600	106411110	3010	3010	3010	3010	0
145	20240710	171500	106411110	3010	3010	3010	3010	0
146	20240710	171400	106411110	3010	3010	3010	3010	0
147	20240710	171300	106411110	3010	3010	3010	3010	0
148	20240710	171200	106411110	3010	3010	3010	3010	0
149	20240710	171100	106411110	3010	3010	3010	3010	0
150	20240710	171000	106411110	3010	3010	3010	3010	0
151	20240710	170900	106411110	3010	3010	3010	3010	0
152	20240710	170800	106411110	3010	3010	3010	3010	912
153	20240710	170700	106411110	3010	3010	3010	3010	0
154	20240710	170600	106411110	3010	3010	3010	3010	0
155	20240710	170500	106411110	3010	3010	3010	3010	0
156	20240710	170400	106411110	3010	3010	3010	3010	0
157	20240710	170300	106411110	3010	3010	3010	3010	0
158	20240710	170200	106411110	3010	3010	3010	3010	0
159	20240710	170100	106411110	3010	3010	3010	3010	0
160	20240710	170000	106411110	3010	3010	3010	3010	0
161	20240710	165900	106411110	3010	3010	3010	3010	0
162	20240710	165800	106411110	3010	3010	3010	3010	0
163	20240710	165700	106411110	3010	3010	3010	3010	0
164	20240710	165600	106411110	3010	3010	3010	3010	0
165	20240710	165500	106411110	3010	3010	3010	3010	0
166	20240710	165400	106411110	3010	3010	3010	3010	0
167	20240710	165300	106411110	3010	3010	3010	3010	0
168	20240710	165200	106411110	3010	3010	3010	3010	0
169	20240710	165100	106411110	3010	3010	3010	3010	0
170	20240710	165000	106411110	3010	3010	3010	3010	0
171	20240710	164900	106411110	3010	3010	3010	3010	0
172	20240710	164800	106411110	3010	3010	3010	3010	0
173	20240710	164700	106411110	3010	3010	3010	3010	0
174	20240710	164600	106411110	3010	3010	3010	3010	0
175	20240710	164500	106411110	3010	3010	3010	3010	0
176	20240710	164400	106411110	3010	3010	3010	3010	0
177	20240710	164300	106411110	3010	3010	3010	3010	0
178	20240710	164200	106411110	3010	3010	3010	3010	0
179	20240710	164100	106411110	3010	3010	3010	3010	0
180	20240710	164000	106411110	3010	3010	3010	3010	0
181	20240710	163900	106411110	3010	3010	3010	3010	0
182	20240710	163800	106411110	3010	3010	3010	3010	912
183	20240710	163700	106411110	3010	3010	3010	3010	0
184	20240710	163600	106411110	3010	3010	3010	3010	0
185	20240710	163500	106411110	3010	3010	3010	3010	0
186	20240710	163400	106411110	3010	3010	3010	3010	0
187	20240710	163300	106411110	3010	3010	3010	3010	0
188	20240710	163200	106411110	3010	3010	3010	3010	0
189	20240710	163100	106411110	3010	3010	3010	3010	0
190	20240710	163000	106411110	3010	3010	3010	3010	0
191	20240710	162900	106411110	3010	3010	3010	3010	0
192	20240710	162800	106411110	3010	3010	3010	3010	0
193	20240710	162700	106411110	3010	3010	3010	3010	0
194	20240710	162600	106411110	3010	3010	3010	3010	0
195	20240710	162500	106411110	3010	3010	3010	3010	0
196	20240710	162400	106411110	3010	3010	3010	3010	0
197	20240710	162300	106411110	3010	3010	3010	3010	0
198	20240710	162200	106411110	3010	3010	3010	3010	0
199	20240710	162100	106411110	3010	3010	3010	3010	0
200	20240710	162000	106411110	3010	3010	3010	3010	0
201	20240710	161900	106411110	3010	3010	3010	3010	0
202	20240710	161800	106411110	3010	3010	3010	3010	0
203	20240710	161700	106411110	3010	3010	3010	3010	0
204	20240710	161600	106411110	3010	3010	3010	3010	0
205	20240710	161500	106411110	3010	3010	3010	3010	0
206	20240710	161400	106411110	3010	3010	3010	3010	0
207	20240710	161300	106411110	3010	3010	3010	3010	0
208	20240710	161200	106411110	3010	3010	3010	3010	0
209	20240710	161100	106411110	3010	3010	3010	3010	0
210	20240710	161000	106411110	3010	3010	3010	3010	0
211	20240710	160900	106411110	3010	3010	3010	3010	0
212	20240710	160800	106411110	3010	3010	3010	3010	912
213	20240710	160700	106411110	3010	3010	3010	3010	0
214	20240710	160600	106411110	3010	3010	3010	3010	0
215	20240710	160500	106411110	3010	3010	3010	3010	0
216	20240710	160400	106411110	3010	3010	3010	3010	0
217	20240710	160300	106411110	3010	3010	3010	3010	0
218	20240710	160200	106411110	3010	3010	3010	3010	0
219	20240710	160100	106411110	3010	3010	3010	3010	0
220	20240710	160000	106411110	3010	3010	3010	3010	0
221	20240710	155900	106411110	3010	3010	3010	3010	0
222	20240710	155800	106411110	3010	3010	3010	3010	0
223	20240710	155700	106411110	3010	3010	3010	3010	0
224	20240710	155600	106411110	3010	3010	3010	3010	0
225	20240710	155500	106411110	3010	3010	3010	3010	0
226	20240710	155400	106411110	3010	3010	3010	3010	0
227	20240710	155300	106411110	3010	3010	3010	3010	0
228	20240710	155200	106411110	3010	3010	3010	3010	0
229	20240710	155100	106411110	3010	3010	3010	3010	0
230	20240710	155000	106411110	3010	3010	3010	3010	0
231	20240710	154900	106411110	3010	3010	3010	3010	0
232	20240710	154800	106411110	3010	3010	3010	3010	0
233	20240710	154700	106411110	3010	3010	3010	3010	0
234	20240710	154600	106411110	3010	3010	3010	3010	0
235	20240710	154500	106411110	3010	3010	3010	3010	0
236	20240710	154400	106411110	3010	3010	3010	3010	0
237	20240710	154300	106411110	3010	3010	3010	3010	0
238	20240710	154200	106411110	3010	3010	3010	3010	0
239	20240710	154100	106411110	3010	3010	3010	3010	0
240	20240710	154000	106411110	3010	3010	3010	3010	0
241	20240710	153900	106411110	3010	3010	3010	3010	0
242	20240710	153800	106411110	3010	3010	3010	3010	912
243	20240710	153700	106411110	3010	3010	3010	3010	0
244	20240710	153600	106411110	3010	3010	3010	3010	0
245	20240710	153500	106411110	3010	3010	3010	3010	0
246	20240710	153400	106411110	3010	3010	3010	3010	0
247	20240710	153300	106411110	3010	3010	3010	3010	0
248	20240710	153200	106411110	3010	3010	3010	3010	0
249	20240710	153100	106411110	3010	3010	3010	3010	0
250	20240710	153000	106411110	3010	3010	3010	3010	912
251	20240710	152900	103665990	3010	3010	3010	3010	0
252	20240710	152800	103665990	3010	3010	3010	3010	0
253	20240710	152700	103665990	3010	3010	3010	3010	0
254	20240710	152600	103665990	3010	3010	3010	3010	0
255	20240710	152500	103665990	3010	3010	3010	3010	0
256	20240710	152400	103665990	3010	3010	3010	3010	0
257	20240710	152300	103665990	3010	3010	3010	3010	0
258	20240710	152200	103665990	3010	3010	3010	3010	0
259	20240710	152100	103665990	3010	3010	3010	3010	0
260	20240710	152000	103665990	3010	3010	3010	3010	0
261	20240710	151900	103665990	3010	3010	3010	3005	62
262	20240710	151800	103479655	3005	3005	3005	3005	28
263	20240710	151700	103395515	3015	3015	3015	3005	32
264	20240710	151600	103299320	3005	3010	3010	3005	246
265	20240710	151500	102559455	3010	3005	3010	3005	199
266	20240710	151400	101960605	3005	3005	3005	3005	0
267	20240710	151300	101960605	3005	3005	3005	3005	29
268	20240710	151200	101873460	3010	3005	3010	3005	426
269	20240710	151100	100592915	3010	3010	3010	3010	19
270	20240710	151000	100535725	3005	3005	3005	3005	25
271	20240710	150900	100460600	3010	3010	3010	3010	0
272	20240710	150800	100460600	3010	3010	3010	3010	0
273	20240710	150700	100460600	3010	3010	3010	3010	106
274	20240710	150600	100141540	3005	3005	3005	3005	287
275	20240710	150500	99279105	3000	3000	3000	3000	0
276	20240710	150400	99279105	3000	3000	3000	3000	0
277	20240710	150300	99279105	3000	3000	3000	3000	377
278	20240710	150200	98148105	3005	3000	3005	3000	441
279	20240710	150100	96824775	3000	3000	3000	3000	0
280	20240710	150000	96824775	3000	3000	3000	3000	0
281	20240710	145900	96824775	3000	3000	3000	3000	0
282	20240710	145800	96824775	3000	2995	3000	2995	1012
283	20240710	145700	93793775	3000	3000	3000	3000	0
284	20240710	145600	93793775	3000	2995	3000	2995	317
285	20240710	145500	92843935	2995	2995	2995	2995	20
286	20240710	145400	92784035	2990	2990	2990	2990	212
287	20240710	145300	92150155	3005	3005	3005	3005	0
288	20240710	145200	92150155	3005	3005	3005	3005	0
289	20240710	145100	92150155	3005	3005	3005	3005	0
290	20240710	145000	92150155	3005	3005	3005	3005	0
291	20240710	144900	92150155	3005	3005	3005	3005	0
292	20240710	144800	92150155	3005	3005	3005	3005	0
293	20240710	144700	92150155	3005	3005	3005	3005	0
294	20240710	144600	92150155	3005	3005	3005	3005	0
295	20240710	144500	92150155	3005	3005	3005	3005	0
296	20240710	144400	92150155	3005	3005	3005	3005	0
297	20240710	144300	92150155	3005	3005	3005	3005	0
298	20240710	144200	92150155	3005	3005	3005	3005	0
299	20240710	144100	92150155	3005	3005	3005	3005	20
300	20240710	144000	92090055	3000	2985	3000	2985	203
301	20240710	143900	91483635	3005	2985	3005	2985	139
302	20240710	143800	91067520	2985	2985	2985	2985	0
303	20240710	143700	91067520	2985	2990	2990	2985	128
304	20240710	143600	90684885	3005	3005	3005	3005	1
305	20240710	143500	90681880	2990	2990	2990	2990	15
306	20240710	143400	90637030	3005	2990	3005	2990	19
307	20240710	143300	90580205	3005	3005	3005	3005	0
308	20240710	143200	90580205	3005	3005	3005	3005	70
309	20240710	143100	90369855	3000	3000	3000	3000	2
310	20240710	143000	90363855	3010	3010	3010	3010	0
311	20240710	142900	90363855	3010	3010	3010	3010	0
312	20240710	142800	90363855	3010	3010	3010	3010	0
313	20240710	142700	90363855	3010	3010	3010	3010	20
314	20240710	142600	90303655	3010	3010	3010	3010	0
315	20240710	142500	90303655	3010	3010	3010	3010	0
316	20240710	142400	90303655	3010	3010	3010	3010	0
317	20240710	142300	90303655	3010	3010	3010	3010	0
318	20240710	142200	90303655	3010	3010	3010	3010	0
319	20240710	142100	90303655	3010	3010	3010	3010	0
320	20240710	142000	90303655	3010	3010	3010	3010	0
321	20240710	141900	90303655	3010	3010	3010	3010	0
322	20240710	141800	90303655	3010	3010	3010	3010	0
323	20240710	141700	90303655	3010	3010	3010	3010	0
324	20240710	141600	90303655	3010	3010	3010	3010	0
325	20240710	141500	90303655	3010	3010	3010	3010	0
326	20240710	141400	90303655	3010	3010	3010	3010	0
327	20240710	141300	90303655	3010	3005	3010	3005	22
328	20240710	141200	90237440	3010	3010	3010	3010	0
329	20240710	141100	90237440	3010	3010	3010	3010	0
330	20240710	141000	90237440	3010	3010	3010	3010	0
331	20240710	140900	90237440	3010	3010	3010	3010	0
332	20240710	140800	90237440	3010	3010	3010	3010	0
333	20240710	140700	90237440	3010	3010	3010	3010	0
334	20240710	140600	90237440	3010	3005	3010	3005	445
335	20240710	140500	88899510	3010	3010	3010	3010	0
336	20240710	140400	88899510	3010	3010	3010	3010	0
337	20240710	140300	88899510	3010	3010	3010	3010	0
338	20240710	140200	88899510	3010	3010	3010	3010	0
339	20240710	140100	88899510	3010	3010	3010	2985	364
340	20240710	140000	87810555	3010	3010	3010	3010	0
341	20240710	135900	87810555	3010	3010	3010	3010	20
342	20240710	135800	87750355	3010	3010	3010	3010	0
343	20240710	135700	87750355	3010	3010	3010	3010	0
344	20240710	135600	87750355	3010	3010	3010	3010	0
345	20240710	135500	87750355	3010	3010	3010	3010	0
346	20240710	135400	87750355	3010	3010	3010	3010	28
347	20240710	135300	87666075	3010	3010	3010	3010	159
348	20240710	135200	87187485	3010	3010	3010	3010	0
349	20240710	135100	87187485	3010	3010	3010	3010	0
350	20240710	135000	87187485	3010	3010	3010	3010	0
351	20240710	134900	87187485	3010	3010	3010	3010	0
352	20240710	134800	87187485	3010	3010	3010	3010	3
353	20240710	134700	87178455	3010	3010	3010	3010	0
354	20240710	134600	87178455	3010	3010	3010	3010	187
355	20240710	134500	86615585	3010	3010	3010	3010	24
356	20240710	134400	86543345	3010	3010	3010	3010	0
357	20240710	134300	86543345	3010	3010	3010	3010	0
358	20240710	134200	86543345	3010	3010	3010	3010	1
359	20240710	134100	86540335	3015	3015	3015	3015	0
360	20240710	134000	86540335	3015	2995	3015	2995	357
361	20240710	133900	85470060	3015	3015	3015	3015	0
362	20240710	133800	85470060	3015	3000	3020	3000	2467
363	20240710	133700	78062350	3000	3000	3000	3000	30
364	20240710	133600	77972350	3000	2995	3000	2995	44
365	20240710	133500	77840535	2995	2995	2995	2995	1
366	20240710	133400	77837540	2995	2995	2995	2995	103
367	20240710	133300	77529055	2995	2995	2995	2995	0
368	20240710	133200	77529055	2995	2995	2995	2995	0
369	20240710	133100	77529055	2995	2990	2995	2990	24
370	20240710	133000	77457225	2990	2990	2990	2990	31
371	20240710	132900	77364535	2980	2980	2980	2980	0
372	20240710	132800	77364535	2980	2980	2980	2980	0
373	20240710	132700	77364535	2980	2980	2980	2980	0
374	20240710	132600	77364535	2980	2980	2980	2980	69
375	20240710	132500	77158915	2995	2995	2995	2995	0
376	20240710	132400	77158915	2995	2995	2995	2995	20
377	20240710	132300	77099015	2995	2995	2995	2995	50
378	20240710	132200	76949265	2995	2995	2995	2995	0
379	20240710	132100	76949265	2995	2995	2995	2995	9
380	20240710	132000	76922310	3000	3000	3000	3000	0
381	20240710	131900	76922310	3000	3000	3000	3000	30
382	20240710	131800	76832310	3000	3000	3000	3000	0
383	20240710	131700	76832310	3000	3000	3000	2985	1142
384	20240710	131600	73416385	2995	2995	2995	2995	0
385	20240710	131500	73416385	2995	2995	2995	2995	0
386	20240710	131400	73416385	2995	2995	2995	2995	0
387	20240710	131300	73416385	2995	2995	2995	2995	0
388	20240710	131200	73416385	2995	2995	2995	2995	0
389	20240710	131100	73416385	2995	2995	2995	2995	0
390	20240710	131000	73416385	2995	2995	2995	2995	0
391	20240710	130900	73416385	2995	2995	2995	2995	0
392	20240710	130800	73416385	2995	2995	2995	2995	0
393	20240710	130700	73416385	2995	2995	2995	2995	4
394	20240710	130600	73404405	3000	3000	3000	3000	0
395	20240710	130500	73404405	3000	3000	3000	3000	0
396	20240710	130400	73404405	3000	3000	3000	3000	0
397	20240710	130300	73404405	3000	3000	3000	3000	20
398	20240710	130200	73344405	3000	3000	3000	3000	1
399	20240710	130100	73341405	3000	3000	3000	3000	11
400	20240710	130000	73308405	2995	2990	2995	2990	136
401	20240710	125900	72901540	2995	2995	2995	2995	0
402	20240710	125800	72901540	2995	2995	2995	2995	0
403	20240710	125700	72901540	2995	3000	3000	2995	192
404	20240710	125600	72326335	3000	3000	3000	3000	228
405	20240710	125500	71642335	3000	3000	3000	2995	376
406	20240710	125400	70514465	3000	3000	3000	3000	0
407	20240710	125300	70514465	3000	3000	3000	3000	0
408	20240710	125200	70514465	3000	3000	3000	3000	0
409	20240710	125100	70514465	3000	3000	3000	3000	0
410	20240710	125000	70514465	3000	3000	3000	3000	0
411	20240710	124900	70514465	3000	3000	3000	3000	20
412	20240710	124800	70454465	3000	3000	3000	3000	0
413	20240710	124700	70454465	3000	3000	3000	3000	0
414	20240710	124600	70454465	3000	3000	3000	3000	0
415	20240710	124500	70454465	3000	3000	3000	3000	0
416	20240710	124400	70454465	3000	3000	3000	3000	0
417	20240710	124300	70454465	3000	3000	3000	3000	77
418	20240710	124200	70223465	3000	3000	3000	3000	0
419	20240710	124100	70223465	3000	3000	3000	3000	0
420	20240710	124000	70223465	3000	3000	3000	3000	6
421	20240710	123900	70205465	3000	3000	3000	3000	0
422	20240710	123800	70205465	3000	3000	3000	3000	1
423	20240710	123700	70202465	3000	3000	3000	3000	0
424	20240710	123600	70202465	3000	3000	3000	3000	0
425	20240710	123500	70202465	3000	3000	3000	3000	20
426	20240710	123400	70142465	3000	3000	3000	3000	0
427	20240710	123300	70142465	3000	2985	3000	2985	456
428	20240710	123200	68780510	3000	3000	3000	3000	0
429	20240710	123100	68780510	3000	3000	3000	3000	0
430	20240710	123000	68780510	3000	3000	3000	3000	1
431	20240710	122900	68777510	2990	2990	2990	2990	0
432	20240710	122800	68777510	2990	2995	2995	2990	382
433	20240710	122700	67635310	3000	3000	3000	3000	0
434	20240710	122600	67635310	3000	3000	3000	3000	0
435	20240710	122500	67635310	3000	3000	3000	3000	0
436	20240710	122400	67635310	3000	3000	3000	3000	0
437	20240710	122300	67635310	3000	3000	3000	3000	0
438	20240710	122200	67635310	3000	3000	3000	3000	2
439	20240710	122100	67629310	3000	3000	3000	3000	20
440	20240710	122000	67569310	3000	3000	3000	3000	4
441	20240710	121900	67557310	3000	3000	3000	3000	0
442	20240710	121800	67557310	3000	3000	3000	3000	1
443	20240710	121700	67554310	2985	2985	2985	2985	0
444	20240710	121600	67554310	2985	2985	2985	2985	0
445	20240710	121500	67554310	2985	2995	3000	2985	11
446	20240710	121400	67521370	2990	2990	2990	2990	0
447	20240710	121300	67521370	2990	2990	2990	2990	0
448	20240710	121200	67521370	2990	2990	2990	2990	79
449	20240710	121100	67285160	3000	3000	3000	3000	0
450	20240710	121000	67285160	3000	3000	3000	3000	0
451	20240710	120900	67285160	3000	3000	3000	3000	0
452	20240710	120800	67285160	3000	3000	3000	3000	1
453	20240710	120700	67282160	3000	2995	3000	2995	20
454	20240710	120600	67222250	2995	2995	2995	2995	0
455	20240710	120500	67222250	2995	2995	2995	2995	0
456	20240710	120400	67222250	2995	2995	2995	2995	0
457	20240710	120300	67222250	2995	2995	2995	2995	0
458	20240710	120200	67222250	2995	2995	2995	2995	0
459	20240710	120100	67222250	2995	2995	2995	2995	0
460	20240710	120000	67222250	2995	2995	2995	2995	0
461	20240710	115900	67222250	2995	2995	2995	2995	0
462	20240710	115800	67222250	2995	2995	2995	2995	0
463	20240710	115700	67222250	2995	2990	2995	2990	241
464	20240710	115600	66501400	2990	2990	2990	2990	19
465	20240710	115500	66444590	2985	2985	2985	2985	180
466	20240710	115400	65907290	2990	2990	2990	2990	0
467	20240710	115300	65907290	2990	2990	2990	2990	20
468	20240710	115200	65847490	2990	2990	2990	2990	6
469	20240710	115100	65829550	2990	2990	2990	2990	0
470	20240710	115000	65829550	2990	2990	2990	2990	0
471	20240710	114900	65829550	2990	2990	2990	2990	0
472	20240710	114800	65829550	2990	2990	2990	2990	0
473	20240710	114700	65829550	2990	2990	2990	2990	0
474	20240710	114600	65829550	2990	2990	2990	2990	0
475	20240710	114500	65829550	2990	2990	2990	2990	0
476	20240710	114400	65829550	2990	2990	2990	2990	0
477	20240710	114300	65829550	2990	2990	2990	2990	0
478	20240710	114200	65829550	2990	2990	2990	2990	0
479	20240710	114100	65829550	2990	2990	2990	2990	0
480	20240710	114000	65829550	2990	2990	2990	2990	0
481	20240710	113900	65829550	2990	2990	2990	2990	21
482	20240710	113800	65766760	2990	2990	2990	2990	0
483	20240710	113700	65766760	2990	2990	2990	2990	0
484	20240710	113600	65766760	2990	2990	2990	2990	0
485	20240710	113500	65766760	2990	2990	2990	2990	0
486	20240710	113400	65766760	2990	2990	2990	2990	0
487	20240710	113300	65766760	2990	2990	2990	2990	0
488	20240710	113200	65766760	2990	2990	2990	2990	0
489	20240710	113100	65766760	2990	2990	2990	2990	0
490	20240710	113000	65766760	2990	2990	2990	2990	0
491	20240710	112900	65766760	2990	2990	2990	2990	0
492	20240710	112800	65766760	2990	2990	2990	2990	0
493	20240710	112700	65766760	2990	2990	2990	2990	10
494	20240710	112600	65736860	2995	2995	2995	2995	0
495	20240710	112500	65736860	2995	2990	2995	2990	534
496	20240710	112400	64139745	2985	2985	2985	2985	0
497	20240710	112300	64139745	2985	2985	2985	2985	0
498	20240710	112200	64139745	2985	2985	2985	2985	0
499	20240710	112100	64139745	2985	2985	2985	2985	73
500	20240710	112000	63921840	2985	2985	2985	2985	0
501	20240710	111900	63921840	2985	2985	2985	2985	0
502	20240710	111800	63921840	2985	2985	2985	2985	0
503	20240710	111700	63921840	2985	2985	2985	2985	0
504	20240710	111600	63921840	2985	2985	2985	2985	0
505	20240710	111500	63921840	2985	2985	2985	2985	0
506	20240710	111400	63921840	2985	2985	2985	2985	0
507	20240710	111300	63921840	2985	2985	2985	2985	0
508	20240710	111200	63921840	2985	2985	2985	2985	0
509	20240710	111100	63921840	2985	2980	2985	2980	21
510	20240710	111000	63859190	2980	2980	2980	2980	93
511	20240710	110900	63582050	2985	2985	2985	2985	0
512	20240710	110800	63582050	2985	2985	2985	2985	0
513	20240710	110700	63582050	2985	2980	2985	2980	2
514	20240710	110600	63576085	2990	2990	2990	2990	0
515	20240710	110500	63576085	2990	2990	2990	2990	0
516	20240710	110400	63576085	2990	2990	2990	2990	0
517	20240710	110300	63576085	2990	2990	2990	2990	0
518	20240710	110200	63576085	2990	2990	2990	2990	11
519	20240710	110100	63543195	2990	2990	2990	2990	100
520	20240710	110000	63244195	2990	2985	2990	2985	2
521	20240710	105900	63238220	2985	2985	2985	2985	2
522	20240710	105800	63232250	2985	2990	2990	2985	19
523	20240710	105700	63175525	2990	2985	2990	2985	21
524	20240710	105600	63112780	2985	2985	2985	2985	56
525	20240710	105500	62945620	2985	2975	2985	2970	719
526	20240710	105400	60806140	2985	2985	2985	2985	0
527	20240710	105300	60806140	2985	2985	2985	2985	0
528	20240710	105200	60806140	2985	2985	2985	2985	0
529	20240710	105100	60806140	2985	2985	2985	2985	0
530	20240710	105000	60806140	2985	2985	2985	2985	0
531	20240710	104900	60806140	2985	2985	2985	2985	0
532	20240710	104800	60806140	2985	2985	2985	2985	0
533	20240710	104700	60806140	2985	2985	2985	2985	0
534	20240710	104600	60806140	2985	2985	2985	2985	0
535	20240710	104500	60806140	2985	2985	2985	2985	0
536	20240710	104400	60806140	2985	2985	2985	2985	0
537	20240710	104300	60806140	2985	2975	2985	2975	22
538	20240710	104200	60740480	2975	2975	2975	2975	1
539	20240710	104100	60737505	2980	2980	2980	2980	201
540	20240710	104000	60138525	2980	2980	2980	2980	1
541	20240710	103900	60135545	2990	2990	2990	2990	0
542	20240710	103800	60135545	2990	2990	2990	2990	0
543	20240710	103700	60135545	2990	2990	2990	2990	0
544	20240710	103600	60135545	2990	2990	2990	2990	0
545	20240710	103500	60135545	2990	2990	2990	2990	0
546	20240710	103400	60135545	2990	2990	2990	2990	0
547	20240710	103300	60135545	2990	2990	2990	2990	0
548	20240710	103200	60135545	2990	2990	2990	2990	6
549	20240710	103100	60117605	2975	2975	2975	2975	0
550	20240710	103000	60117605	2975	2975	2975	2975	1
551	20240710	102900	60114630	2990	2985	2990	2985	21
552	20240710	102800	60051940	2990	2990	2990	2990	0
553	20240710	102700	60051940	2990	2985	2990	2980	663
554	20240710	102600	58074830	2980	2980	2980	2980	31
555	20240710	102500	57982450	2990	2990	2990	2990	0
556	20240710	102400	57982450	2990	2990	2990	2990	0
557	20240710	102300	57982450	2990	2990	2990	2990	0
558	20240710	102200	57982450	2990	2990	2990	2990	0
559	20240710	102100	57982450	2990	2990	2990	2990	0
560	20240710	102000	57982450	2990	2990	2990	2990	0
561	20240710	101900	57982450	2990	2985	2990	2985	86
562	20240710	101800	57725345	2985	2985	2985	2985	0
563	20240710	101700	57725345	2985	2985	2985	2985	0
564	20240710	101600	57725345	2985	2985	2985	2985	2
565	20240710	101500	57719375	2985	2985	2985	2985	81
566	20240710	101400	57477590	2985	2985	2985	2985	0
567	20240710	101300	57477590	2985	2985	2985	2985	0
568	20240710	101200	57477590	2985	2985	2985	2985	0
569	20240710	101100	57477590	2985	2985	2985	2985	0
570	20240710	101000	57477590	2985	2985	2985	2985	85
571	20240710	100900	57223865	2990	2990	2990	2990	0
572	20240710	100800	57223865	2990	2990	2990	2990	0
573	20240710	100700	57223865	2990	2990	2990	2990	0
574	20240710	100600	57223865	2990	2990	2990	2990	0
575	20240710	100500	57223865	2990	2990	2990	2990	1
576	20240710	100400	57220875	2985	2980	2985	2980	170
577	20240710	100300	56713675	2980	2980	2980	2980	0
578	20240710	100200	56713675	2980	2980	2980	2980	94
579	20240710	100100	56433555	2980	2980	2980	2980	0
580	20240710	100000	56433555	2980	2985	2985	2980	237
581	20240710	095900	55727020	2985	2990	2990	2985	2
582	20240710	095800	55721045	2985	2985	2985	2985	88
583	20240710	095700	55458365	2990	2990	2990	2990	5
584	20240710	095600	55443415	2995	2995	2995	2995	0
585	20240710	095500	55443415	2995	2995	2995	2995	0
586	20240710	095400	55443415	2995	2995	2995	2995	0
587	20240710	095300	55443415	2995	2990	2995	2985	488
588	20240710	095200	53984940	2995	2995	2995	2995	81
589	20240710	095100	53742345	3000	3000	3000	3000	0
590	20240710	095000	53742345	3000	3000	3000	3000	0
591	20240710	094900	53742345	3000	3000	3000	3000	0
592	20240710	094800	53742345	3000	3000	3000	3000	0
593	20240710	094700	53742345	3000	2995	3000	2995	753
594	20240710	094600	51486680	2995	2995	2995	2995	1
595	20240710	094500	51483685	2995	2995	2995	2995	0
596	20240710	094400	51483685	2995	2995	2995	2995	0
597	20240710	094300	51483685	2995	2995	2995	2995	0
598	20240710	094200	51483685	2995	2985	2995	2985	2
599	20240710	094100	51477705	2985	2985	2985	2985	4
600	20240710	094000	51465765	2980	2980	2980	2980	100
601	20240710	093900	51167765	2985	2985	2985	2985	0
602	20240710	093800	51167765	2985	2975	2995	2975	1062
603	20240710	093700	47992160	2970	2960	2970	2960	7493
604	20240710	093600	25812810	2960	2960	2960	2960	0
605	20240710	093500	25812810	2960	2960	2960	2960	118
606	20240710	093400	25463530	2960	2965	2965	2960	10
607	20240710	093300	25433920	2965	2965	2965	2965	60
608	20240710	093200	25256020	2960	2960	2960	2960	0
609	20240710	093100	25256020	2960	2960	2960	2960	0
610	20240710	093000	25256020	2960	2960	2960	2960	0
611	20240710	092900	25256020	2960	2960	2960	2960	0
612	20240710	092800	25256020	2960	2960	2960	2960	0
613	20240710	092700	25256020	2960	2960	2960	2960	0
614	20240710	092600	25256020	2960	2960	2960	2960	0
615	20240710	092500	25256020	2960	2960	2960	2960	60
616	20240710	092400	25078420	2965	2970	2970	2965	83
617	20240710	092300	24832320	2970	2970	2970	2970	1
618	20240710	092200	24829350	2970	2970	2970	2970	55
619	20240710	092100	24666000	2955	2955	2955	2955	0
620	20240710	092000	24666000	2955	2955	2955	2955	0
621	20240710	091900	24666000	2955	2955	2955	2955	1
622	20240710	091800	24663045	2970	2970	2970	2970	1
623	20240710	091700	24660075	2955	2955	2955	2955	100
624	20240710	091600	24364575	2960	2960	2960	2960	252
625	20240710	091500	23618655	2960	2970	2970	2960	2212
626	20240710	091400	17059415	2980	2980	2980	2980	0
627	20240710	091300	17059415	2980	2980	2980	2980	1
628	20240710	091200	17056435	2980	2980	2980	2980	50
629	20240710	091100	16907435	2980	2985	2985	2980	2640
630	20240710	091000	9039985	2985	2985	2985	2985	12
631	20240710	090900	9004165	2985	2985	2985	2985	0
632	20240710	090800	9004165	2985	2990	2990	2985	1237
633	20240710	090700	5311220	3000	2990	3005	2990	829
634	20240710	090600	2830440	2985	2985	2985	2985	5
635	20240710	090500	2815515	2980	2990	2990	2980	118
636	20240710	090400	2462840	2990	2985	2990	2985	4
637	20240710	090300	2450895	2985	2985	2985	2985	0
638	20240710	090200	2450895	2985	2985	2990	2985	9
639	20240710	090100	2424025	2970	2970	2970	2970	0
640	20240710	090000	2424025	2970	2980	2980	2970	793