KissMeData/246250/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	210200	142786055	4985	4985	4985	4985	980
3	20240710	210100	142786055	4985	4985	4985	4985	0
4	20240710	210000	142786055	4985	4985	4985	4985	0
5	20240710	205900	142786055	4985	4985	4985	4985	0
6	20240710	205800	142786055	4985	4985	4985	4985	0
7	20240710	205700	142786055	4985	4985	4985	4985	0
8	20240710	205600	142786055	4985	4985	4985	4985	0
9	20240710	205500	142786055	4985	4985	4985	4985	0
10	20240710	205400	142786055	4985	4985	4985	4985	0
11	20240710	205300	142786055	4985	4985	4985	4985	0
12	20240710	205200	142786055	4985	4985	4985	4985	0
13	20240710	205100	142786055	4985	4985	4985	4985	0
14	20240710	205000	142786055	4985	4985	4985	4985	0
15	20240710	204900	142786055	4985	4985	4985	4985	0
16	20240710	204800	142786055	4985	4985	4985	4985	0
17	20240710	204700	142786055	4985	4985	4985	4985	0
18	20240710	204600	142786055	4985	4985	4985	4985	0
19	20240710	204500	142786055	4985	4985	4985	4985	0
20	20240710	204400	142786055	4985	4985	4985	4985	0
21	20240710	204300	142786055	4985	4985	4985	4985	0
22	20240710	204200	142786055	4985	4985	4985	4985	0
23	20240710	204100	142786055	4985	4985	4985	4985	0
24	20240710	204000	142786055	4985	4985	4985	4985	0
25	20240710	203900	142786055	4985	4985	4985	4985	0
26	20240710	203800	142786055	4985	4985	4985	4985	0
27	20240710	203700	142786055	4985	4985	4985	4985	0
28	20240710	203600	142786055	4985	4985	4985	4985	0
29	20240710	203500	142786055	4985	4985	4985	4985	0
30	20240710	203400	142786055	4985	4985	4985	4985	0
31	20240710	203300	142786055	4985	4985	4985	4985	0
32	20240710	203200	142786055	4985	4985	4985	4985	980
33	20240710	203100	142786055	4985	4985	4985	4985	0
34	20240710	203000	142786055	4985	4985	4985	4985	0
35	20240710	202900	142786055	4985	4985	4985	4985	0
36	20240710	202800	142786055	4985	4985	4985	4985	0
37	20240710	202700	142786055	4985	4985	4985	4985	0
38	20240710	202600	142786055	4985	4985	4985	4985	0
39	20240710	202500	142786055	4985	4985	4985	4985	0
40	20240710	202400	142786055	4985	4985	4985	4985	0
41	20240710	202300	142786055	4985	4985	4985	4985	0
42	20240710	202200	142786055	4985	4985	4985	4985	0
43	20240710	202100	142786055	4985	4985	4985	4985	0
44	20240710	202000	142786055	4985	4985	4985	4985	0
45	20240710	201900	142786055	4985	4985	4985	4985	0
46	20240710	201800	142786055	4985	4985	4985	4985	0
47	20240710	201700	142786055	4985	4985	4985	4985	0
48	20240710	201600	142786055	4985	4985	4985	4985	0
49	20240710	201500	142786055	4985	4985	4985	4985	0
50	20240710	201400	142786055	4985	4985	4985	4985	0
51	20240710	201300	142786055	4985	4985	4985	4985	0
52	20240710	201200	142786055	4985	4985	4985	4985	0
53	20240710	201100	142786055	4985	4985	4985	4985	0
54	20240710	201000	142786055	4985	4985	4985	4985	0
55	20240710	200900	142786055	4985	4985	4985	4985	0
56	20240710	200800	142786055	4985	4985	4985	4985	0
57	20240710	200700	142786055	4985	4985	4985	4985	0
58	20240710	200600	142786055	4985	4985	4985	4985	0
59	20240710	200500	142786055	4985	4985	4985	4985	0
60	20240710	200400	142786055	4985	4985	4985	4985	0
61	20240710	200300	142786055	4985	4985	4985	4985	0
62	20240710	200200	142786055	4985	4985	4985	4985	980
63	20240710	200100	142786055	4985	4985	4985	4985	0
64	20240710	200000	142786055	4985	4985	4985	4985	0
65	20240710	195900	142786055	4985	4985	4985	4985	0
66	20240710	195800	142786055	4985	4985	4985	4985	0
67	20240710	195700	142786055	4985	4985	4985	4985	0
68	20240710	195600	142786055	4985	4985	4985	4985	0
69	20240710	195500	142786055	4985	4985	4985	4985	0
70	20240710	195400	142786055	4985	4985	4985	4985	0
71	20240710	195300	142786055	4985	4985	4985	4985	0
72	20240710	195200	142786055	4985	4985	4985	4985	0
73	20240710	195100	142786055	4985	4985	4985	4985	0
74	20240710	195000	142786055	4985	4985	4985	4985	0
75	20240710	194900	142786055	4985	4985	4985	4985	0
76	20240710	194800	142786055	4985	4985	4985	4985	0
77	20240710	194700	142786055	4985	4985	4985	4985	0
78	20240710	194600	142786055	4985	4985	4985	4985	0
79	20240710	194500	142786055	4985	4985	4985	4985	0
80	20240710	194400	142786055	4985	4985	4985	4985	0
81	20240710	194300	142786055	4985	4985	4985	4985	0
82	20240710	194200	142786055	4985	4985	4985	4985	0
83	20240710	194100	142786055	4985	4985	4985	4985	0
84	20240710	194000	142786055	4985	4985	4985	4985	0
85	20240710	193900	142786055	4985	4985	4985	4985	0
86	20240710	193800	142786055	4985	4985	4985	4985	0
87	20240710	193700	142786055	4985	4985	4985	4985	0
88	20240710	193600	142786055	4985	4985	4985	4985	0
89	20240710	193500	142786055	4985	4985	4985	4985	0
90	20240710	193400	142786055	4985	4985	4985	4985	0
91	20240710	193300	142786055	4985	4985	4985	4985	0
92	20240710	193200	142786055	4985	4985	4985	4985	980
93	20240710	193100	142786055	4985	4985	4985	4985	0
94	20240710	193000	142786055	4985	4985	4985	4985	0
95	20240710	192900	142786055	4985	4985	4985	4985	0
96	20240710	192800	142786055	4985	4985	4985	4985	0
97	20240710	192700	142786055	4985	4985	4985	4985	0
98	20240710	192600	142786055	4985	4985	4985	4985	0
99	20240710	192500	142786055	4985	4985	4985	4985	0
100	20240710	192400	142786055	4985	4985	4985	4985	0
101	20240710	192300	142786055	4985	4985	4985	4985	0
102	20240710	192200	142786055	4985	4985	4985	4985	0
103	20240710	192100	142786055	4985	4985	4985	4985	0
104	20240710	192000	142786055	4985	4985	4985	4985	0
105	20240710	191900	142786055	4985	4985	4985	4985	0
106	20240710	191800	142786055	4985	4985	4985	4985	0
107	20240710	191700	142786055	4985	4985	4985	4985	0
108	20240710	191600	142786055	4985	4985	4985	4985	0
109	20240710	191500	142786055	4985	4985	4985	4985	0
110	20240710	191400	142786055	4985	4985	4985	4985	0
111	20240710	191300	142786055	4985	4985	4985	4985	0
112	20240710	191200	142786055	4985	4985	4985	4985	0
113	20240710	191100	142786055	4985	4985	4985	4985	0
114	20240710	191000	142786055	4985	4985	4985	4985	0
115	20240710	190900	142786055	4985	4985	4985	4985	0
116	20240710	190800	142786055	4985	4985	4985	4985	0
117	20240710	190700	142786055	4985	4985	4985	4985	0
118	20240710	190600	142786055	4985	4985	4985	4985	0
119	20240710	190500	142786055	4985	4985	4985	4985	0
120	20240710	190400	142786055	4985	4985	4985	4985	0
121	20240710	190300	142786055	4985	4985	4985	4985	0
122	20240710	190200	142786055	4985	4985	4985	4985	980
123	20240710	190100	142786055	4985	4985	4985	4985	0
124	20240710	190000	142786055	4985	4985	4985	4985	0
125	20240710	185900	142786055	4985	4985	4985	4985	0
126	20240710	185800	142786055	4985	4985	4985	4985	0
127	20240710	185700	142786055	4985	4985	4985	4985	0
128	20240710	185600	142786055	4985	4985	4985	4985	0
129	20240710	185500	142786055	4985	4985	4985	4985	0
130	20240710	185400	142786055	4985	4985	4985	4985	0
131	20240710	185300	142786055	4985	4985	4985	4985	0
132	20240710	185200	142786055	4985	4985	4985	4985	0
133	20240710	185100	142786055	4985	4985	4985	4985	0
134	20240710	185000	142786055	4985	4985	4985	4985	0
135	20240710	184900	142786055	4985	4985	4985	4985	0
136	20240710	184800	142786055	4985	4985	4985	4985	0
137	20240710	184700	142786055	4985	4985	4985	4985	0
138	20240710	184600	142786055	4985	4985	4985	4985	0
139	20240710	184500	142786055	4985	4985	4985	4985	0
140	20240710	184400	142786055	4985	4985	4985	4985	0
141	20240710	184300	142786055	4985	4985	4985	4985	0
142	20240710	184200	142786055	4985	4985	4985	4985	0
143	20240710	184100	142786055	4985	4985	4985	4985	0
144	20240710	184000	142786055	4985	4985	4985	4985	0
145	20240710	183900	142786055	4985	4985	4985	4985	0
146	20240710	183800	142786055	4985	4985	4985	4985	0
147	20240710	183700	142786055	4985	4985	4985	4985	0
148	20240710	183600	142786055	4985	4985	4985	4985	0
149	20240710	183500	142786055	4985	4985	4985	4985	0
150	20240710	183400	142786055	4985	4985	4985	4985	0
151	20240710	183300	142786055	4985	4985	4985	4985	0
152	20240710	183200	142786055	4985	4985	4985	4985	980
153	20240710	183100	142786055	4985	4985	4985	4985	0
154	20240710	183000	142786055	4985	4985	4985	4985	0
155	20240710	182900	142786055	4985	4985	4985	4985	0
156	20240710	182800	142786055	4985	4985	4985	4985	0
157	20240710	182700	142786055	4985	4985	4985	4985	0
158	20240710	182600	142786055	4985	4985	4985	4985	0
159	20240710	182500	142786055	4985	4985	4985	4985	0
160	20240710	182400	142786055	4985	4985	4985	4985	0
161	20240710	182300	142786055	4985	4985	4985	4985	0
162	20240710	182200	142786055	4985	4985	4985	4985	0
163	20240710	182100	142786055	4985	4985	4985	4985	0
164	20240710	182000	142786055	4985	4985	4985	4985	0
165	20240710	181900	142786055	4985	4985	4985	4985	0
166	20240710	181800	142786055	4985	4985	4985	4985	0
167	20240710	181700	142786055	4985	4985	4985	4985	0
168	20240710	181600	142786055	4985	4985	4985	4985	0
169	20240710	181500	142786055	4985	4985	4985	4985	0
170	20240710	181400	142786055	4985	4985	4985	4985	0
171	20240710	181300	142786055	4985	4985	4985	4985	0
172	20240710	181200	142786055	4985	4985	4985	4985	0
173	20240710	181100	142786055	4985	4985	4985	4985	0
174	20240710	181000	142786055	4985	4985	4985	4985	0
175	20240710	180900	142786055	4985	4985	4985	4985	0
176	20240710	180800	142786055	4985	4985	4985	4985	0
177	20240710	180700	142786055	4985	4985	4985	4985	0
178	20240710	180600	142786055	4985	4985	4985	4985	0
179	20240710	180500	142786055	4985	4985	4985	4985	0
180	20240710	180400	142786055	4985	4985	4985	4985	0
181	20240710	180300	142786055	4985	4985	4985	4985	0
182	20240710	180200	142786055	4985	4985	4985	4985	980
183	20240710	180100	142786055	4985	4985	4985	4985	0
184	20240710	180000	142786055	4985	4985	4985	4985	0
185	20240710	175900	142786055	4985	4985	4985	4985	0
186	20240710	175800	142786055	4985	4985	4985	4985	0
187	20240710	175700	142786055	4985	4985	4985	4985	0
188	20240710	175600	142786055	4985	4985	4985	4985	0
189	20240710	175500	142786055	4985	4985	4985	4985	0
190	20240710	175400	142786055	4985	4985	4985	4985	0
191	20240710	175300	142786055	4985	4985	4985	4985	0
192	20240710	175200	142786055	4985	4985	4985	4985	0
193	20240710	175100	142786055	4985	4985	4985	4985	0
194	20240710	175000	142786055	4985	4985	4985	4985	0
195	20240710	174900	142786055	4985	4985	4985	4985	0
196	20240710	174800	142786055	4985	4985	4985	4985	0
197	20240710	174700	142786055	4985	4985	4985	4985	0
198	20240710	174600	142786055	4985	4985	4985	4985	0
199	20240710	174500	142786055	4985	4985	4985	4985	0
200	20240710	174400	142786055	4985	4985	4985	4985	0
201	20240710	174300	142786055	4985	4985	4985	4985	0
202	20240710	174200	142786055	4985	4985	4985	4985	0
203	20240710	174100	142786055	4985	4985	4985	4985	0
204	20240710	174000	142786055	4985	4985	4985	4985	0
205	20240710	173900	142786055	4985	4985	4985	4985	0
206	20240710	173800	142786055	4985	4985	4985	4985	0
207	20240710	173700	142786055	4985	4985	4985	4985	0
208	20240710	173600	142786055	4985	4985	4985	4985	0
209	20240710	173500	142786055	4985	4985	4985	4985	0
210	20240710	173400	142786055	4985	4985	4985	4985	0
211	20240710	173300	142786055	4985	4985	4985	4985	0
212	20240710	173200	142786055	4985	4985	4985	4985	980
213	20240710	173100	142786055	4985	4985	4985	4985	0
214	20240710	173000	142786055	4985	4985	4985	4985	0
215	20240710	172900	142786055	4985	4985	4985	4985	0
216	20240710	172800	142786055	4985	4985	4985	4985	0
217	20240710	172700	142786055	4985	4985	4985	4985	0
218	20240710	172600	142786055	4985	4985	4985	4985	0
219	20240710	172500	142786055	4985	4985	4985	4985	0
220	20240710	172400	142786055	4985	4985	4985	4985	0
221	20240710	172300	142786055	4985	4985	4985	4985	0
222	20240710	172200	142786055	4985	4985	4985	4985	0
223	20240710	172100	142786055	4985	4985	4985	4985	0
224	20240710	172000	142786055	4985	4985	4985	4985	0
225	20240710	171900	142786055	4985	4985	4985	4985	0
226	20240710	171800	142786055	4985	4985	4985	4985	0
227	20240710	171700	142786055	4985	4985	4985	4985	0
228	20240710	171600	142786055	4985	4985	4985	4985	0
229	20240710	171500	142786055	4985	4985	4985	4985	0
230	20240710	171400	142786055	4985	4985	4985	4985	0
231	20240710	171300	142786055	4985	4985	4985	4985	0
232	20240710	171200	142786055	4985	4985	4985	4985	0
233	20240710	171100	142786055	4985	4985	4985	4985	0
234	20240710	171000	142786055	4985	4985	4985	4985	0
235	20240710	170900	142786055	4985	4985	4985	4985	0
236	20240710	170800	142786055	4985	4985	4985	4985	0
237	20240710	170700	142786055	4985	4985	4985	4985	0
238	20240710	170600	142786055	4985	4985	4985	4985	0
239	20240710	170500	142786055	4985	4985	4985	4985	0
240	20240710	170400	142786055	4985	4985	4985	4985	0
241	20240710	170300	142786055	4985	4985	4985	4985	0
242	20240710	170200	142786055	4985	4985	4985	4985	980
243	20240710	170100	142786055	4985	4985	4985	4985	0
244	20240710	170000	142786055	4985	4985	4985	4985	0
245	20240710	165900	142786055	4985	4985	4985	4985	0
246	20240710	165800	142786055	4985	4985	4985	4985	0
247	20240710	165700	142786055	4985	4985	4985	4985	0
248	20240710	165600	142786055	4985	4985	4985	4985	0
249	20240710	165500	142786055	4985	4985	4985	4985	0
250	20240710	165400	142786055	4985	4985	4985	4985	0
251	20240710	165300	142786055	4985	4985	4985	4985	0
252	20240710	165200	142786055	4985	4985	4985	4985	0
253	20240710	165100	142786055	4985	4985	4985	4985	0
254	20240710	165000	142786055	4985	4985	4985	4985	0
255	20240710	164900	142786055	4985	4985	4985	4985	0
256	20240710	164800	142786055	4985	4985	4985	4985	0
257	20240710	164700	142786055	4985	4985	4985	4985	0
258	20240710	164600	142786055	4985	4985	4985	4985	0
259	20240710	164500	142786055	4985	4985	4985	4985	0
260	20240710	164400	142786055	4985	4985	4985	4985	0
261	20240710	164300	142786055	4985	4985	4985	4985	0
262	20240710	164200	142786055	4985	4985	4985	4985	0
263	20240710	164100	142786055	4985	4985	4985	4985	0
264	20240710	164000	142786055	4985	4985	4985	4985	0
265	20240710	163900	142786055	4985	4985	4985	4985	0
266	20240710	163800	142786055	4985	4985	4985	4985	0
267	20240710	163700	142786055	4985	4985	4985	4985	0
268	20240710	163600	142786055	4985	4985	4985	4985	0
269	20240710	163500	142786055	4985	4985	4985	4985	0
270	20240710	163400	142786055	4985	4985	4985	4985	0
271	20240710	163300	142786055	4985	4985	4985	4985	0
272	20240710	163200	142786055	4985	4985	4985	4985	980
273	20240710	163100	142786055	4985	4985	4985	4985	0
274	20240710	163000	142786055	4985	4985	4985	4985	0
275	20240710	162900	142786055	4985	4985	4985	4985	0
276	20240710	162800	142786055	4985	4985	4985	4985	0
277	20240710	162700	142786055	4985	4985	4985	4985	0
278	20240710	162600	142786055	4985	4985	4985	4985	0
279	20240710	162500	142786055	4985	4985	4985	4985	0
280	20240710	162400	142786055	4985	4985	4985	4985	0
281	20240710	162300	142786055	4985	4985	4985	4985	0
282	20240710	162200	142786055	4985	4985	4985	4985	0
283	20240710	162100	142786055	4985	4985	4985	4985	0
284	20240710	162000	142786055	4985	4985	4985	4985	0
285	20240710	161900	142786055	4985	4985	4985	4985	0
286	20240710	161800	142786055	4985	4985	4985	4985	0
287	20240710	161700	142786055	4985	4985	4985	4985	0
288	20240710	161600	142786055	4985	4985	4985	4985	0
289	20240710	161500	142786055	4985	4985	4985	4985	0
290	20240710	161400	142786055	4985	4985	4985	4985	0
291	20240710	161300	142786055	4985	4985	4985	4985	0
292	20240710	161200	142786055	4985	4985	4985	4985	0
293	20240710	161100	142786055	4985	4985	4985	4985	0
294	20240710	161000	142786055	4985	4985	4985	4985	0
295	20240710	160900	142786055	4985	4985	4985	4985	0
296	20240710	160800	142786055	4985	4985	4985	4985	0
297	20240710	160700	142786055	4985	4985	4985	4985	0
298	20240710	160600	142786055	4985	4985	4985	4985	0
299	20240710	160500	142786055	4985	4985	4985	4985	0
300	20240710	160400	142786055	4985	4985	4985	4985	0
301	20240710	160300	142786055	4985	4985	4985	4985	0
302	20240710	160200	142786055	4985	4985	4985	4985	980
303	20240710	160100	142786055	4985	4985	4985	4985	0
304	20240710	160000	142786055	4985	4985	4985	4985	0
305	20240710	155900	142786055	4985	4985	4985	4985	0
306	20240710	155800	142786055	4985	4985	4985	4985	0
307	20240710	155700	142786055	4985	4985	4985	4985	0
308	20240710	155600	142786055	4985	4985	4985	4985	0
309	20240710	155500	142786055	4985	4985	4985	4985	0
310	20240710	155400	142786055	4985	4985	4985	4985	0
311	20240710	155300	142786055	4985	4985	4985	4985	0
312	20240710	155200	142786055	4985	4985	4985	4985	0
313	20240710	155100	142786055	4985	4985	4985	4985	0
314	20240710	155000	142786055	4985	4985	4985	4985	0
315	20240710	154900	142786055	4985	4985	4985	4985	0
316	20240710	154800	142786055	4985	4985	4985	4985	0
317	20240710	154700	142786055	4985	4985	4985	4985	0
318	20240710	154600	142786055	4985	4985	4985	4985	0
319	20240710	154500	142786055	4985	4985	4985	4985	0
320	20240710	154400	142786055	4985	4985	4985	4985	0
321	20240710	154300	142786055	4985	4985	4985	4985	0
322	20240710	154200	142786055	4985	4985	4985	4985	0
323	20240710	154100	142786055	4985	4985	4985	4985	0
324	20240710	154000	142786055	4985	4985	4985	4985	0
325	20240710	153900	142786055	4985	4985	4985	4985	0
326	20240710	153800	142786055	4985	4985	4985	4985	0
327	20240710	153700	142786055	4985	4985	4985	4985	0
328	20240710	153600	142786055	4985	4985	4985	4985	0
329	20240710	153500	142786055	4985	4985	4985	4985	0
330	20240710	153400	142786055	4985	4985	4985	4985	0
331	20240710	153300	142786055	4985	4985	4985	4985	0
332	20240710	153200	142786055	4985	4985	4985	4985	980
333	20240710	153100	142786055	4985	4985	4985	4985	0
334	20240710	153000	142786055	4985	4985	4985	4985	980
335	20240710	152900	137900755	4990	4990	4990	4990	0
336	20240710	152800	137900755	4990	4990	4990	4990	0
337	20240710	152700	137900755	4990	4990	4990	4990	0
338	20240710	152600	137900755	4990	4990	4990	4990	0
339	20240710	152500	137900755	4990	4990	4990	4990	0
340	20240710	152400	137900755	4990	4990	4990	4990	0
341	20240710	152300	137900755	4990	4990	4990	4990	0
342	20240710	152200	137900755	4990	4990	4990	4990	0
343	20240710	152100	137900755	4990	4990	4990	4990	0
344	20240710	152000	137900755	4990	4990	4990	4990	0
345	20240710	151900	137900755	4990	4990	4990	4990	25
346	20240710	151800	137776005	4990	4955	4990	4955	11
347	20240710	151700	137721465	4955	4955	4955	4955	16
348	20240710	151600	137642185	4990	4985	4990	4955	41
349	20240710	151500	137438570	4970	4970	4970	4970	20
350	20240710	151400	137339170	4990	4990	4990	4990	0
351	20240710	151300	137339170	4990	4980	4990	4980	4
352	20240710	151200	137319235	4960	4990	4990	4960	15
353	20240710	151100	137244745	4985	4985	4985	4985	4
354	20240710	151000	137224805	4990	4990	4990	4990	1
355	20240710	150900	137219815	4985	4985	4985	4985	0
356	20240710	150800	137219815	4985	4985	4985	4985	0
357	20240710	150700	137219815	4985	4985	4985	4985	0
358	20240710	150600	137219815	4985	4985	4985	4985	1
359	20240710	150500	137214830	4990	4990	4990	4990	0
360	20240710	150400	137214830	4990	4990	4990	4990	0
361	20240710	150300	137214830	4990	4990	4990	4990	0
362	20240710	150200	137214830	4990	4970	4990	4960	104
363	20240710	150100	136698270	4990	4990	4990	4990	0
364	20240710	150000	136698270	4990	4990	4990	4990	0
365	20240710	145900	136698270	4990	4990	4990	4990	0
366	20240710	145800	136698270	4990	4990	4990	4990	0
367	20240710	145700	136698270	4990	4990	4990	4990	0
368	20240710	145600	136698270	4990	4965	4990	4965	5
369	20240710	145500	136673420	4990	4965	4990	4965	257
370	20240710	145400	135397370	4990	4965	4990	4965	52
371	20240710	145300	135139145	4990	4965	4990	4965	9
372	20240710	145200	135094320	4965	4965	4965	4965	250
373	20240710	145100	133853070	4990	4990	4990	4990	0
374	20240710	145000	133853070	4990	4990	4990	4990	0
375	20240710	144900	133853070	4990	4990	4990	4990	0
376	20240710	144800	133853070	4990	4965	4990	4965	4
377	20240710	144700	133833185	4990	4990	4990	4990	0
378	20240710	144600	133833185	4990	4990	4990	4990	0
379	20240710	144500	133833185	4990	4990	4990	4990	0
380	20240710	144400	133833185	4990	4990	4990	4990	0
381	20240710	144300	133833185	4990	4990	4990	4990	0
382	20240710	144200	133833185	4990	4990	4990	4990	0
383	20240710	144100	133833185	4990	4985	4990	4985	2
384	20240710	144000	133823210	4965	4970	4970	4965	333
385	20240710	143900	132169700	4965	4985	4985	4965	8
386	20240710	143800	132129840	4990	4990	4990	4990	0
387	20240710	143700	132129840	4990	4990	4990	4990	0
388	20240710	143600	132129840	4990	4990	4990	4990	0
389	20240710	143500	132129840	4990	4990	4990	4990	0
390	20240710	143400	132129840	4990	4990	4990	4990	0
391	20240710	143300	132129840	4990	4990	4990	4990	0
392	20240710	143200	132129840	4990	4990	4990	4990	0
393	20240710	143100	132129840	4990	4990	4990	4990	0
394	20240710	143000	132129840	4990	4990	4990	4990	0
395	20240710	142900	132129840	4990	4990	4990	4990	0
396	20240710	142800	132129840	4990	4990	4990	4990	0
397	20240710	142700	132129840	4990	4990	4990	4990	0
398	20240710	142600	132129840	4990	4990	4990	4990	0
399	20240710	142500	132129840	4990	4990	4990	4990	0
400	20240710	142400	132129840	4990	4990	4990	4990	0
401	20240710	142300	132129840	4990	4990	4990	4990	1
402	20240710	142200	132124850	4990	4990	4990	4990	0
403	20240710	142100	132124850	4990	4985	4990	4985	193
404	20240710	142000	131162245	4990	4990	4990	4990	0
405	20240710	141900	131162245	4990	4990	4990	4990	0
406	20240710	141800	131162245	4990	4990	4990	4990	0
407	20240710	141700	131162245	4990	4990	4990	4990	0
408	20240710	141600	131162245	4990	4990	4990	4990	0
409	20240710	141500	131162245	4990	4990	4990	4990	0
410	20240710	141400	131162245	4990	4985	4990	4985	3
411	20240710	141300	131147285	4960	4960	4960	4960	0
412	20240710	141200	131147285	4960	4960	4960	4960	0
413	20240710	141100	131147285	4960	4960	4960	4960	0
414	20240710	141000	131147285	4960	4960	4960	4960	667
415	20240710	140900	127838965	4960	4960	4960	4960	14
416	20240710	140800	127769525	4990	4990	4990	4990	0
417	20240710	140700	127769525	4990	4990	4990	4990	0
418	20240710	140600	127769525	4990	4985	4990	4985	2
419	20240710	140500	127759550	4990	4990	4990	4990	1
420	20240710	140400	127754560	4990	4990	4990	4990	0
421	20240710	140300	127754560	4990	4990	4990	4990	0
422	20240710	140200	127754560	4990	4980	4990	4980	119
423	20240710	140100	127161420	4980	4975	4980	4975	31
424	20240710	140000	127007190	4975	4975	4975	4975	0
425	20240710	135900	127007190	4975	4975	4975	4975	0
426	20240710	135800	127007190	4975	4975	4975	4975	0
427	20240710	135700	127007190	4975	4975	4975	4975	1
428	20240710	135600	127002215	4980	4980	4980	4980	30
429	20240710	135500	126852815	4995	4995	4995	4995	0
430	20240710	135400	126852815	4995	4995	4995	4995	0
431	20240710	135300	126852815	4995	4995	4995	4995	0
432	20240710	135200	126852815	4995	4995	4995	4995	0
433	20240710	135100	126852815	4995	4995	4995	4995	0
434	20240710	135000	126852815	4995	4995	4995	4995	0
435	20240710	134900	126852815	4995	4995	4995	4995	0
436	20240710	134800	126852815	4995	4995	4995	4995	0
437	20240710	134700	126852815	4995	4995	4995	4995	0
438	20240710	134600	126852815	4995	4995	4995	4995	0
439	20240710	134500	126852815	4995	4995	4995	4995	0
440	20240710	134400	126852815	4995	4995	4995	4995	0
441	20240710	134300	126852815	4995	4995	4995	4995	0
442	20240710	134200	126852815	4995	4995	4995	4995	0
443	20240710	134100	126852815	4995	4985	4995	4985	700
444	20240710	134000	123359410	4985	4985	4985	4985	1
445	20240710	133900	123354425	4955	4955	4955	4955	1
446	20240710	133800	123349470	4995	4995	4995	4995	0
447	20240710	133700	123349470	4995	4995	4995	4995	0
448	20240710	133600	123349470	4995	4995	4995	4995	0
449	20240710	133500	123349470	4995	4995	4995	4995	0
450	20240710	133400	123349470	4995	4995	4995	4995	0
451	20240710	133300	123349470	4995	4995	4995	4995	0
452	20240710	133200	123349470	4995	4995	4995	4995	0
453	20240710	133100	123349470	4995	4995	4995	4995	0
454	20240710	133000	123349470	4995	4995	4995	4995	0
455	20240710	132900	123349470	4995	4995	4995	4995	0
456	20240710	132800	123349470	4995	4995	4995	4995	0
457	20240710	132700	123349470	4995	4995	4995	4995	0
458	20240710	132600	123349470	4995	4985	4995	4985	60
459	20240710	132500	123050270	4985	4980	4985	4980	210
460	20240710	132400	122003555	4950	4950	4950	4950	571
461	20240710	132300	119177105	4985	4985	4985	4985	0
462	20240710	132200	119177105	4985	4985	4985	4985	0
463	20240710	132100	119177105	4985	4980	4985	4980	20
464	20240710	132000	119077410	4985	4985	4985	4985	0
465	20240710	131900	119077410	4985	4985	4985	4985	0
466	20240710	131800	119077410	4985	4985	4985	4985	0
467	20240710	131700	119077410	4985	4985	4985	4985	0
468	20240710	131600	119077410	4985	4985	4985	4985	0
469	20240710	131500	119077410	4985	4980	4985	4980	2
470	20240710	131400	119067445	4950	4950	4950	4950	58
471	20240710	131300	118780345	4985	4980	4985	4980	2
472	20240710	131200	118770380	4985	4985	4985	4985	0
473	20240710	131100	118770380	4985	4985	4985	4985	0
474	20240710	131000	118770380	4985	4985	4985	4985	0
475	20240710	130900	118770380	4985	4985	4985	4985	0
476	20240710	130800	118770380	4985	4985	4985	4985	9
477	20240710	130700	118725515	4985	4985	4985	4985	0
478	20240710	130600	118725515	4985	4985	4985	4985	0
479	20240710	130500	118725515	4985	4980	4985	4980	2
480	20240710	130400	118715550	4985	4980	4985	4980	95
481	20240710	130300	118242445	4980	4980	4980	4980	1
482	20240710	130200	118237465	4975	4975	4975	4975	0
483	20240710	130100	118237465	4975	4970	4975	4970	20
484	20240710	130000	118137970	4975	4975	4975	4975	0
485	20240710	125900	118137970	4975	4975	4975	4975	0
486	20240710	125800	118137970	4975	4975	4975	4975	0
487	20240710	125700	118137970	4975	4945	4975	4945	11
488	20240710	125600	118083520	4945	4945	4945	4945	0
489	20240710	125500	118083520	4945	4945	4945	4945	20
490	20240710	125400	117984620	4975	4975	4975	4975	0
491	20240710	125300	117984620	4975	4975	4975	4975	0
492	20240710	125200	117984620	4975	4975	4975	4975	0
493	20240710	125100	117984620	4975	4975	4975	4975	0
494	20240710	125000	117984620	4975	4965	4975	4965	6
495	20240710	124900	117954800	4945	4945	4945	4945	0
496	20240710	124800	117954800	4945	4970	4970	4945	11
497	20240710	124700	117900380	4980	4980	4980	4980	0
498	20240710	124600	117900380	4980	4980	4980	4980	0
499	20240710	124500	117900380	4980	4945	4980	4945	1230
500	20240710	124400	111817995	4980	4975	4980	4975	22
501	20240710	124300	111708535	4975	4975	4975	4975	0
502	20240710	124200	111708535	4975	4975	4975	4975	1
503	20240710	124100	111703560	4950	4955	4955	4950	1200
504	20240710	124000	105763460	4980	4980	4980	4980	0
505	20240710	123900	105763460	4980	4980	4980	4980	0
506	20240710	123800	105763460	4980	4980	4980	4980	0
507	20240710	123700	105763460	4980	4980	4980	4980	0
508	20240710	123600	105763460	4980	4980	4980	4980	0
509	20240710	123500	105763460	4980	4980	4980	4980	1
510	20240710	123400	105758480	4980	4980	4980	4980	0
511	20240710	123300	105758480	4980	4970	4980	4970	2
512	20240710	123200	105748530	4950	4950	4950	4950	1
513	20240710	123100	105743580	4980	4980	4980	4980	0
514	20240710	123000	105743580	4980	4980	4980	4980	0
515	20240710	122900	105743580	4980	4980	4980	4980	0
516	20240710	122800	105743580	4980	4980	4980	4980	24
517	20240710	122700	105624060	4980	4980	4980	4980	176
518	20240710	122600	104747580	4980	4980	4980	4980	0
519	20240710	122500	104747580	4980	4980	4980	4980	0
520	20240710	122400	104747580	4980	4980	4980	4980	2
521	20240710	122300	104737620	4980	4980	4980	4980	200
522	20240710	122200	103741620	4980	4975	4980	4975	2
523	20240710	122100	103731665	4950	4950	4950	4950	9
524	20240710	122000	103687115	4950	4950	4950	4950	0
525	20240710	121900	103687115	4950	4950	4950	4950	651
526	20240710	121800	100464665	4950	4950	4950	4950	0
527	20240710	121700	100464665	4950	4975	4980	4950	3
528	20240710	121600	100449760	4980	4980	4980	4980	0
529	20240710	121500	100449760	4980	4980	4980	4980	0
530	20240710	121400	100449760	4980	4980	4980	4980	0
531	20240710	121300	100449760	4980	4980	4980	4980	0
532	20240710	121200	100449760	4980	4980	4980	4980	0
533	20240710	121100	100449760	4980	4980	4980	4980	0
534	20240710	121000	100449760	4980	4980	4980	4980	0
535	20240710	120900	100449760	4980	4980	4980	4980	1
536	20240710	120800	100444780	4975	4975	4975	4975	1
537	20240710	120700	100439805	4985	4985	4985	4985	0
538	20240710	120600	100439805	4985	4985	4985	4985	0
539	20240710	120500	100439805	4985	4985	4985	4985	0
540	20240710	120400	100439805	4985	4985	4985	4985	0
541	20240710	120300	100439805	4985	4985	4985	4985	0
542	20240710	120200	100439805	4985	4985	4985	4985	0
543	20240710	120100	100439805	4985	4985	4985	4985	0
544	20240710	120000	100439805	4985	4950	4985	4950	41
545	20240710	115900	100236490	4950	4955	4955	4950	98
546	20240710	115800	99751225	5000	5000	5000	5000	0
547	20240710	115700	99751225	5000	5000	5000	5000	0
548	20240710	115600	99751225	5000	4985	5000	4985	613
549	20240710	115500	96687975	4995	4995	4995	4995	0
550	20240710	115400	96687975	4995	4995	4995	4995	0
551	20240710	115300	96687975	4995	4995	4995	4995	0
552	20240710	115200	96687975	4995	4995	4995	4995	0
553	20240710	115100	96687975	4995	4995	4995	4995	0
554	20240710	115000	96687975	4995	4995	4995	4995	0
555	20240710	114900	96687975	4995	4975	4995	4975	119
556	20240710	114800	96095355	4975	4975	4975	4975	0
557	20240710	114700	96095355	4975	4975	4975	4975	0
558	20240710	114600	96095355	4975	4970	4975	4970	2
559	20240710	114500	96085410	4950	4950	4950	4950	0
560	20240710	114400	96085410	4950	4950	4950	4950	20
561	20240710	114300	95986410	4975	4975	4975	4975	0
562	20240710	114200	95986410	4975	4975	4975	4975	1
563	20240710	114100	95981435	4945	4945	4945	4945	0
564	20240710	114000	95981435	4945	4945	4945	4945	0
565	20240710	113900	95981435	4945	4945	4945	4945	0
566	20240710	113800	95981435	4945	4945	4945	4945	0
567	20240710	113700	95981435	4945	4945	4945	4945	0
568	20240710	113600	95981435	4945	4945	4945	4945	101
569	20240710	113500	95481990	4945	4945	4945	4945	3
570	20240710	113400	95467155	4980	4980	4980	4980	1
571	20240710	113300	95462175	5000	5000	5000	5000	0
572	20240710	113200	95462175	5000	5000	5000	5000	0
573	20240710	113100	95462175	5000	5000	5000	5000	0
574	20240710	113000	95462175	5000	5000	5000	5000	0
575	20240710	112900	95462175	5000	5000	5000	5000	0
576	20240710	112800	95462175	5000	5000	5000	5000	0
577	20240710	112700	95462175	5000	5000	5000	5000	0
578	20240710	112600	95462175	5000	5000	5000	5000	0
579	20240710	112500	95462175	5000	5000	5000	5000	0
580	20240710	112400	95462175	5000	5000	5000	5000	0
581	20240710	112300	95462175	5000	4995	5000	4995	43
582	20240710	112200	95247370	5000	4985	5000	4985	33
583	20240710	112100	95082685	4985	4985	4985	4985	1
584	20240710	112000	95077700	4995	4980	4995	4980	722
585	20240710	111900	91472210	4995	4995	4995	4995	0
586	20240710	111800	91472210	4995	4995	4995	4995	0
587	20240710	111700	91472210	4995	4995	4995	4995	0
588	20240710	111600	91472210	4995	4985	4995	4985	2
589	20240710	111500	91462230	4995	4995	4995	4995	0
590	20240710	111400	91462230	4995	4995	4995	4995	0
591	20240710	111300	91462230	4995	4995	4995	4995	0
592	20240710	111200	91462230	4995	4990	4995	4990	2
593	20240710	111100	91452245	4995	4995	4995	4995	0
594	20240710	111000	91452245	4995	4995	4995	4995	0
595	20240710	110900	91452245	4995	4990	4995	4990	5
596	20240710	110800	91427290	4995	4990	4995	4990	7
597	20240710	110700	91392355	4995	4990	4995	4990	12
598	20240710	110600	91332470	4995	4995	4995	4995	0
599	20240710	110500	91332470	4995	4990	4995	4990	48
600	20240710	110400	91092930	4995	4990	4995	4985	47
601	20240710	110300	90858445	4990	4990	4990	4990	603
602	20240710	110200	87849475	4990	4970	4990	4970	13
603	20240710	110100	87784680	4995	4995	4995	4995	0
604	20240710	110000	87784680	4995	4995	4995	4995	0
605	20240710	105900	87784680	4995	4950	4995	4950	50
606	20240710	105800	87536615	4950	4955	4955	4950	972
607	20240710	105700	82723950	4990	4990	4990	4990	3
608	20240710	105600	82708980	4955	4955	4955	4955	10
609	20240710	105500	82659430	5000	5000	5000	5000	0
610	20240710	105400	82659430	5000	5000	5000	4955	386
611	20240710	105300	80745405	4995	5000	5000	4995	2
612	20240710	105200	80735410	5020	4970	5020	4960	1289
613	20240710	105100	74334190	4990	4990	4990	4990	0
614	20240710	105000	74334190	4990	4990	4990	4990	0
615	20240710	104900	74334190	4990	4990	4990	4990	0
616	20240710	104800	74334190	4990	4990	4990	4990	0
617	20240710	104700	74334190	4990	4990	4990	4990	0
618	20240710	104600	74334190	4990	4990	4990	4990	0
619	20240710	104500	74334190	4990	4990	4990	4990	1
620	20240710	104400	74329200	4970	4970	4970	4970	500
621	20240710	104300	71844200	4990	4990	4990	4990	0
622	20240710	104200	71844200	4990	4990	4990	4990	0
623	20240710	104100	71844200	4990	4985	4990	4985	100
624	20240710	104000	71345205	4990	4990	4990	4990	0
625	20240710	103900	71345205	4990	4990	4990	4990	0
626	20240710	103800	71345205	4990	4990	4990	4990	0
627	20240710	103700	71345205	4990	4990	4990	4990	0
628	20240710	103600	71345205	4990	4990	4990	4990	0
629	20240710	103500	71345205	4990	4990	4990	4990	0
630	20240710	103400	71345205	4990	4990	4990	4990	0
631	20240710	103300	71345205	4990	4990	4990	4990	0
632	20240710	103200	71345205	4990	4975	4990	4965	502
633	20240710	103100	68849900	4990	4990	4990	4990	0
634	20240710	103000	68849900	4990	4990	4990	4990	0
635	20240710	102900	68849900	4990	4990	4990	4990	0
636	20240710	102800	68849900	4990	4990	4990	4990	0
637	20240710	102700	68849900	4990	4980	4990	4980	2
638	20240710	102600	68839930	4980	4980	4980	4980	200
639	20240710	102500	67843930	4980	4980	4980	4980	0
640	20240710	102400	67843930	4980	4990	4990	4980	2458
641	20240710	102300	55590590	5030	5030	5030	5030	0
642	20240710	102200	55590590	5030	5030	5030	5030	0
643	20240710	102100	55590590	5030	5030	5030	5030	0
644	20240710	102000	55590590	5030	5030	5030	5030	0
645	20240710	101900	55590590	5030	5030	5030	5030	0
646	20240710	101800	55590590	5030	5030	5030	5030	0
647	20240710	101700	55590590	5030	5030	5030	5030	0
648	20240710	101600	55590590	5030	5030	5030	5030	0
649	20240710	101500	55590590	5030	5030	5030	5030	0
650	20240710	101400	55590590	5030	5030	5030	5030	0
651	20240710	101300	55590590	5030	5030	5030	5030	0
652	20240710	101200	55590590	5030	5030	5030	5030	0
653	20240710	101100	55590590	5030	5030	5030	5030	0
654	20240710	101000	55590590	5030	5030	5030	5030	0
655	20240710	100900	55590590	5030	5030	5030	5030	0
656	20240710	100800	55590590	5030	5030	5030	5030	0
657	20240710	100700	55590590	5030	5030	5030	5030	0
658	20240710	100600	55590590	5030	5030	5030	5030	0
659	20240710	100500	55590590	5030	5030	5030	4990	1461
660	20240710	100400	48242830	5030	5030	5030	5030	1
661	20240710	100300	48237800	5040	5040	5040	5040	0
662	20240710	100200	48237800	5040	5040	5040	5040	0
663	20240710	100100	48237800	5040	5040	5040	5040	0
664	20240710	100000	48237800	5040	5040	5040	5040	0
665	20240710	095900	48237800	5040	5040	5040	5040	0
666	20240710	095800	48237800	5040	5040	5040	5030	71
667	20240710	095700	47880580	5050	5000	5050	5000	787
668	20240710	095600	43945530	5000	5000	5000	5000	0
669	20240710	095500	43945530	5000	5000	5000	5000	0
670	20240710	095400	43945530	5000	5000	5000	5000	1
671	20240710	095300	43940530	4990	5000	5000	4990	1906
672	20240710	095200	34429580	4995	5000	5000	4995	111
673	20240710	095100	33874615	5000	5000	5000	5000	0
674	20240710	095000	33874615	5000	5000	5000	5000	1575
675	20240710	094900	25999615	5050	5050	5050	5050	1
676	20240710	094800	25994565	5040	5040	5040	5040	0
677	20240710	094700	25994565	5040	5040	5040	5040	0
678	20240710	094600	25994565	5040	5040	5040	5040	0
679	20240710	094500	25994565	5040	5040	5040	5040	0
680	20240710	094400	25994565	5040	5040	5040	5040	0
681	20240710	094300	25994565	5040	5040	5040	5040	1
682	20240710	094200	25989525	5000	5010	5010	5000	61
683	20240710	094100	25684345	5050	5050	5050	5050	4
684	20240710	094000	25664145	5050	5040	5050	5030	1302
685	20240710	093900	19092155	5030	5030	5030	5030	201
686	20240710	093800	18081125	5040	5040	5040	5040	0
687	20240710	093700	18081125	5040	5040	5040	5040	0
688	20240710	093600	18081125	5040	5010	5040	5010	3
689	20240710	093500	18066065	5040	5010	5040	5010	2
690	20240710	093400	18056015	5000	5000	5000	5000	1
691	20240710	093300	18051015	5040	5040	5040	5040	0
692	20240710	093200	18051015	5040	5040	5040	5040	0
693	20240710	093100	18051015	5040	5040	5040	5040	50
694	20240710	093000	17799015	5040	5040	5040	5040	0
695	20240710	092900	17799015	5040	5040	5040	5040	0
696	20240710	092800	17799015	5040	5040	5040	5040	0
697	20240710	092700	17799015	5040	5040	5040	5040	1
698	20240710	092600	17793975	4995	4995	4995	4995	13
699	20240710	092500	17729040	5040	5040	5040	5040	0
700	20240710	092400	17729040	5040	5040	5040	5040	0
701	20240710	092300	17729040	5040	5040	5040	5040	0
702	20240710	092200	17729040	5040	5040	5040	5040	0
703	20240710	092100	17729040	5040	5040	5040	5040	400
704	20240710	092000	15713040	5040	5040	5040	5040	2
705	20240710	091900	15702960	5000	5010	5010	5000	1160
706	20240710	091800	9892960	5040	5040	5040	5040	0
707	20240710	091700	9892960	5040	5040	5040	5040	15
708	20240710	091600	9817360	5070	5070	5070	5070	0
709	20240710	091500	9817360	5070	5070	5070	5070	0
710	20240710	091400	9817360	5070	5070	5070	5070	0
711	20240710	091300	9817360	5070	5070	5070	5070	0
712	20240710	091200	9817360	5070	5070	5070	5070	0
713	20240710	091100	9817360	5070	5070	5070	5070	200
714	20240710	091000	8803360	5060	5050	5060	5050	1100
715	20240710	090900	3244860	5050	5050	5050	5050	0
716	20240710	090800	3244860	5050	5050	5050	5050	0
717	20240710	090700	3244860	5050	5040	5050	5040	10
718	20240710	090600	3194440	5050	5050	5050	5050	0
719	20240710	090500	3194440	5050	5050	5050	5050	0
720	20240710	090400	3194440	5050	5050	5050	5050	0
721	20240710	090300	3194440	5050	5030	5050	5030	501
722	20240710	090200	664640	4960	4960	4960	4960	0
723	20240710	090100	664640	4960	4960	4960	4960	0
724	20240710	090000	664640	4960	4960	4960	4960	134