KissMeData/052220/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	193700	190546385	2970	2970	2970	2970	6695
3	20240710	193600	190546385	2970	2970	2970	2970	0
4	20240710	193500	190546385	2970	2970	2970	2970	0
5	20240710	193400	190546385	2970	2970	2970	2970	0
6	20240710	193300	190546385	2970	2970	2970	2970	0
7	20240710	193200	190546385	2970	2970	2970	2970	0
8	20240710	193100	190546385	2970	2970	2970	2970	0
9	20240710	193000	190546385	2970	2970	2970	2970	0
10	20240710	192900	190546385	2970	2970	2970	2970	0
11	20240710	192800	190546385	2970	2970	2970	2970	0
12	20240710	192700	190546385	2970	2970	2970	2970	0
13	20240710	192600	190546385	2970	2970	2970	2970	0
14	20240710	192500	190546385	2970	2970	2970	2970	0
15	20240710	192400	190546385	2970	2970	2970	2970	0
16	20240710	192300	190546385	2970	2970	2970	2970	0
17	20240710	192200	190546385	2970	2970	2970	2970	0
18	20240710	192100	190546385	2970	2970	2970	2970	0
19	20240710	192000	190546385	2970	2970	2970	2970	0
20	20240710	191900	190546385	2970	2970	2970	2970	0
21	20240710	191800	190546385	2970	2970	2970	2970	0
22	20240710	191700	190546385	2970	2970	2970	2970	0
23	20240710	191600	190546385	2970	2970	2970	2970	0
24	20240710	191500	190546385	2970	2970	2970	2970	0
25	20240710	191400	190546385	2970	2970	2970	2970	0
26	20240710	191300	190546385	2970	2970	2970	2970	0
27	20240710	191200	190546385	2970	2970	2970	2970	0
28	20240710	191100	190546385	2970	2970	2970	2970	0
29	20240710	191000	190546385	2970	2970	2970	2970	0
30	20240710	190900	190546385	2970	2970	2970	2970	0
31	20240710	190800	190546385	2970	2970	2970	2970	0
32	20240710	190700	190546385	2970	2970	2970	2970	6695
33	20240710	190600	190546385	2970	2970	2970	2970	0
34	20240710	190500	190546385	2970	2970	2970	2970	0
35	20240710	190400	190546385	2970	2970	2970	2970	0
36	20240710	190300	190546385	2970	2970	2970	2970	0
37	20240710	190200	190546385	2970	2970	2970	2970	0
38	20240710	190100	190546385	2970	2970	2970	2970	0
39	20240710	190000	190546385	2970	2970	2970	2970	0
40	20240710	185900	190546385	2970	2970	2970	2970	0
41	20240710	185800	190546385	2970	2970	2970	2970	0
42	20240710	185700	190546385	2970	2970	2970	2970	0
43	20240710	185600	190546385	2970	2970	2970	2970	0
44	20240710	185500	190546385	2970	2970	2970	2970	0
45	20240710	185400	190546385	2970	2970	2970	2970	0
46	20240710	185300	190546385	2970	2970	2970	2970	0
47	20240710	185200	190546385	2970	2970	2970	2970	0
48	20240710	185100	190546385	2970	2970	2970	2970	0
49	20240710	185000	190546385	2970	2970	2970	2970	0
50	20240710	184900	190546385	2970	2970	2970	2970	0
51	20240710	184800	190546385	2970	2970	2970	2970	0
52	20240710	184700	190546385	2970	2970	2970	2970	0
53	20240710	184600	190546385	2970	2970	2970	2970	0
54	20240710	184500	190546385	2970	2970	2970	2970	0
55	20240710	184400	190546385	2970	2970	2970	2970	0
56	20240710	184300	190546385	2970	2970	2970	2970	0
57	20240710	184200	190546385	2970	2970	2970	2970	0
58	20240710	184100	190546385	2970	2970	2970	2970	0
59	20240710	184000	190546385	2970	2970	2970	2970	0
60	20240710	183900	190546385	2970	2970	2970	2970	0
61	20240710	183800	190546385	2970	2970	2970	2970	0
62	20240710	183700	190546385	2970	2970	2970	2970	6695
63	20240710	183600	190546385	2970	2970	2970	2970	0
64	20240710	183500	190546385	2970	2970	2970	2970	0
65	20240710	183400	190546385	2970	2970	2970	2970	0
66	20240710	183300	190546385	2970	2970	2970	2970	0
67	20240710	183200	190546385	2970	2970	2970	2970	0
68	20240710	183100	190546385	2970	2970	2970	2970	0
69	20240710	183000	190546385	2970	2970	2970	2970	0
70	20240710	182900	190546385	2970	2970	2970	2970	0
71	20240710	182800	190546385	2970	2970	2970	2970	0
72	20240710	182700	190546385	2970	2970	2970	2970	0
73	20240710	182600	190546385	2970	2970	2970	2970	0
74	20240710	182500	190546385	2970	2970	2970	2970	0
75	20240710	182400	190546385	2970	2970	2970	2970	0
76	20240710	182300	190546385	2970	2970	2970	2970	0
77	20240710	182200	190546385	2970	2970	2970	2970	0
78	20240710	182100	190546385	2970	2970	2970	2970	0
79	20240710	182000	190546385	2970	2970	2970	2970	0
80	20240710	181900	190546385	2970	2970	2970	2970	0
81	20240710	181800	190546385	2970	2970	2970	2970	0
82	20240710	181700	190546385	2970	2970	2970	2970	0
83	20240710	181600	190546385	2970	2970	2970	2970	0
84	20240710	181500	190546385	2970	2970	2970	2970	0
85	20240710	181400	190546385	2970	2970	2970	2970	0
86	20240710	181300	190546385	2970	2970	2970	2970	0
87	20240710	181200	190546385	2970	2970	2970	2970	0
88	20240710	181100	190546385	2970	2970	2970	2970	0
89	20240710	181000	190546385	2970	2970	2970	2970	0
90	20240710	180900	190546385	2970	2970	2970	2970	0
91	20240710	180800	190546385	2970	2970	2970	2970	0
92	20240710	180700	190546385	2970	2970	2970	2970	6695
93	20240710	180600	190546385	2970	2970	2970	2970	0
94	20240710	180500	190546385	2970	2970	2970	2970	0
95	20240710	180400	190546385	2970	2970	2970	2970	0
96	20240710	180300	190546385	2970	2970	2970	2970	0
97	20240710	180200	190546385	2970	2970	2970	2970	0
98	20240710	180100	190546385	2970	2970	2970	2970	0
99	20240710	180000	190546385	2970	2970	2970	2970	0
100	20240710	175900	190546385	2970	2970	2970	2970	0
101	20240710	175800	190546385	2970	2970	2970	2970	0
102	20240710	175700	190546385	2970	2970	2970	2970	0
103	20240710	175600	190546385	2970	2970	2970	2970	0
104	20240710	175500	190546385	2970	2970	2970	2970	0
105	20240710	175400	190546385	2970	2970	2970	2970	0
106	20240710	175300	190546385	2970	2970	2970	2970	0
107	20240710	175200	190546385	2970	2970	2970	2970	0
108	20240710	175100	190546385	2970	2970	2970	2970	0
109	20240710	175000	190546385	2970	2970	2970	2970	0
110	20240710	174900	190546385	2970	2970	2970	2970	0
111	20240710	174800	190546385	2970	2970	2970	2970	0
112	20240710	174700	190546385	2970	2970	2970	2970	0
113	20240710	174600	190546385	2970	2970	2970	2970	0
114	20240710	174500	190546385	2970	2970	2970	2970	0
115	20240710	174400	190546385	2970	2970	2970	2970	0
116	20240710	174300	190546385	2970	2970	2970	2970	0
117	20240710	174200	190546385	2970	2970	2970	2970	0
118	20240710	174100	190546385	2970	2970	2970	2970	0
119	20240710	174000	190546385	2970	2970	2970	2970	0
120	20240710	173900	190546385	2970	2970	2970	2970	0
121	20240710	173800	190546385	2970	2970	2970	2970	0
122	20240710	173700	190546385	2970	2970	2970	2970	6695
123	20240710	173600	190546385	2970	2970	2970	2970	0
124	20240710	173500	190546385	2970	2970	2970	2970	0
125	20240710	173400	190546385	2970	2970	2970	2970	0
126	20240710	173300	190546385	2970	2970	2970	2970	0
127	20240710	173200	190546385	2970	2970	2970	2970	0
128	20240710	173100	190546385	2970	2970	2970	2970	0
129	20240710	173000	190546385	2970	2970	2970	2970	0
130	20240710	172900	190546385	2970	2970	2970	2970	0
131	20240710	172800	190546385	2970	2970	2970	2970	0
132	20240710	172700	190546385	2970	2970	2970	2970	0
133	20240710	172600	190546385	2970	2970	2970	2970	0
134	20240710	172500	190546385	2970	2970	2970	2970	0
135	20240710	172400	190546385	2970	2970	2970	2970	0
136	20240710	172300	190546385	2970	2970	2970	2970	0
137	20240710	172200	190546385	2970	2970	2970	2970	0
138	20240710	172100	190546385	2970	2970	2970	2970	0
139	20240710	172000	190546385	2970	2970	2970	2970	0
140	20240710	171900	190546385	2970	2970	2970	2970	0
141	20240710	171800	190546385	2970	2970	2970	2970	0
142	20240710	171700	190546385	2970	2970	2970	2970	0
143	20240710	171600	190546385	2970	2970	2970	2970	0
144	20240710	171500	190546385	2970	2970	2970	2970	0
145	20240710	171400	190546385	2970	2970	2970	2970	0
146	20240710	171300	190546385	2970	2970	2970	2970	0
147	20240710	171200	190546385	2970	2970	2970	2970	0
148	20240710	171100	190546385	2970	2970	2970	2970	0
149	20240710	171000	190546385	2970	2970	2970	2970	0
150	20240710	170900	190546385	2970	2970	2970	2970	0
151	20240710	170800	190546385	2970	2970	2970	2970	0
152	20240710	170700	190546385	2970	2970	2970	2970	6695
153	20240710	170600	190546385	2970	2970	2970	2970	0
154	20240710	170500	190546385	2970	2970	2970	2970	0
155	20240710	170400	190546385	2970	2970	2970	2970	0
156	20240710	170300	190546385	2970	2970	2970	2970	0
157	20240710	170200	190546385	2970	2970	2970	2970	0
158	20240710	170100	190546385	2970	2970	2970	2970	0
159	20240710	170000	190546385	2970	2970	2970	2970	0
160	20240710	165900	190546385	2970	2970	2970	2970	0
161	20240710	165800	190546385	2970	2970	2970	2970	0
162	20240710	165700	190546385	2970	2970	2970	2970	0
163	20240710	165600	190546385	2970	2970	2970	2970	0
164	20240710	165500	190546385	2970	2970	2970	2970	0
165	20240710	165400	190546385	2970	2970	2970	2970	0
166	20240710	165300	190546385	2970	2970	2970	2970	0
167	20240710	165200	190546385	2970	2970	2970	2970	0
168	20240710	165100	190546385	2970	2970	2970	2970	0
169	20240710	165000	190546385	2970	2970	2970	2970	0
170	20240710	164900	190546385	2970	2970	2970	2970	0
171	20240710	164800	190546385	2970	2970	2970	2970	0
172	20240710	164700	190546385	2970	2970	2970	2970	0
173	20240710	164600	190546385	2970	2970	2970	2970	0
174	20240710	164500	190546385	2970	2970	2970	2970	0
175	20240710	164400	190546385	2970	2970	2970	2970	0
176	20240710	164300	190546385	2970	2970	2970	2970	0
177	20240710	164200	190546385	2970	2970	2970	2970	0
178	20240710	164100	190546385	2970	2970	2970	2970	0
179	20240710	164000	190546385	2970	2970	2970	2970	0
180	20240710	163900	190546385	2970	2970	2970	2970	0
181	20240710	163800	190546385	2970	2970	2970	2970	0
182	20240710	163700	190546385	2970	2970	2970	2970	6695
183	20240710	163600	190546385	2970	2970	2970	2970	0
184	20240710	163500	190546385	2970	2970	2970	2970	0
185	20240710	163400	190546385	2970	2970	2970	2970	0
186	20240710	163300	190546385	2970	2970	2970	2970	0
187	20240710	163200	190546385	2970	2970	2970	2970	0
188	20240710	163100	190546385	2970	2970	2970	2970	0
189	20240710	163000	190546385	2970	2970	2970	2970	0
190	20240710	162900	190546385	2970	2970	2970	2970	0
191	20240710	162800	190546385	2970	2970	2970	2970	0
192	20240710	162700	190546385	2970	2970	2970	2970	0
193	20240710	162600	190546385	2970	2970	2970	2970	0
194	20240710	162500	190546385	2970	2970	2970	2970	0
195	20240710	162400	190546385	2970	2970	2970	2970	0
196	20240710	162300	190546385	2970	2970	2970	2970	0
197	20240710	162200	190546385	2970	2970	2970	2970	0
198	20240710	162100	190546385	2970	2970	2970	2970	0
199	20240710	162000	190546385	2970	2970	2970	2970	0
200	20240710	161900	190546385	2970	2970	2970	2970	0
201	20240710	161800	190546385	2970	2970	2970	2970	0
202	20240710	161700	190546385	2970	2970	2970	2970	0
203	20240710	161600	190546385	2970	2970	2970	2970	0
204	20240710	161500	190546385	2970	2970	2970	2970	0
205	20240710	161400	190546385	2970	2970	2970	2970	0
206	20240710	161300	190546385	2970	2970	2970	2970	0
207	20240710	161200	190546385	2970	2970	2970	2970	0
208	20240710	161100	190546385	2970	2970	2970	2970	0
209	20240710	161000	190546385	2970	2970	2970	2970	0
210	20240710	160900	190546385	2970	2970	2970	2970	0
211	20240710	160800	190546385	2970	2970	2970	2970	0
212	20240710	160700	190546385	2970	2970	2970	2970	6695
213	20240710	160600	190546385	2970	2970	2970	2970	0
214	20240710	160500	190546385	2970	2970	2970	2970	0
215	20240710	160400	190546385	2970	2970	2970	2970	0
216	20240710	160300	190546385	2970	2970	2970	2970	0
217	20240710	160200	190546385	2970	2970	2970	2970	0
218	20240710	160100	190546385	2970	2970	2970	2970	0
219	20240710	160000	190546385	2970	2970	2970	2970	0
220	20240710	155900	190546385	2970	2970	2970	2970	0
221	20240710	155800	190546385	2970	2970	2970	2970	0
222	20240710	155700	190546385	2970	2970	2970	2970	0
223	20240710	155600	190546385	2970	2970	2970	2970	0
224	20240710	155500	190546385	2970	2970	2970	2970	0
225	20240710	155400	190546385	2970	2970	2970	2970	0
226	20240710	155300	190546385	2970	2970	2970	2970	0
227	20240710	155200	190546385	2970	2970	2970	2970	0
228	20240710	155100	190546385	2970	2970	2970	2970	0
229	20240710	155000	190546385	2970	2970	2970	2970	0
230	20240710	154900	190546385	2970	2970	2970	2970	0
231	20240710	154800	190546385	2970	2970	2970	2970	0
232	20240710	154700	190546385	2970	2970	2970	2970	0
233	20240710	154600	190546385	2970	2970	2970	2970	0
234	20240710	154500	190546385	2970	2970	2970	2970	0
235	20240710	154400	190546385	2970	2970	2970	2970	0
236	20240710	154300	190546385	2970	2970	2970	2970	0
237	20240710	154200	190546385	2970	2970	2970	2970	0
238	20240710	154100	190546385	2970	2970	2970	2970	0
239	20240710	154000	190546385	2970	2970	2970	2970	0
240	20240710	153900	190546385	2970	2970	2970	2970	0
241	20240710	153800	190546385	2970	2970	2970	2970	0
242	20240710	153700	190546385	2970	2970	2970	2970	6695
243	20240710	153600	190546385	2970	2970	2970	2970	0
244	20240710	153500	190546385	2970	2970	2970	2970	0
245	20240710	153400	190546385	2970	2970	2970	2970	0
246	20240710	153300	190546385	2970	2970	2970	2970	0
247	20240710	153200	190546385	2970	2970	2970	2970	0
248	20240710	153100	190546385	2970	2970	2970	2970	0
249	20240710	153000	190546385	2970	2970	2970	2970	6695
250	20240710	152900	170662235	2970	2970	2970	2970	0
251	20240710	152800	170662235	2970	2970	2970	2970	0
252	20240710	152700	170662235	2970	2970	2970	2970	0
253	20240710	152600	170662235	2970	2970	2970	2970	0
254	20240710	152500	170662235	2970	2970	2970	2970	0
255	20240710	152400	170662235	2970	2970	2970	2970	0
256	20240710	152300	170662235	2970	2970	2970	2970	0
257	20240710	152200	170662235	2970	2970	2970	2970	0
258	20240710	152100	170662235	2970	2970	2970	2970	0
259	20240710	152000	170662235	2970	2970	2970	2970	0
260	20240710	151900	170662235	2970	2950	2970	2925	12333
261	20240710	151800	134329175	2955	2955	2955	2955	830
262	20240710	151700	131876525	2945	2945	2945	2945	0
263	20240710	151600	131876525	2945	2945	2945	2945	128
264	20240710	151500	131499565	2955	2955	2955	2955	0
265	20240710	151400	131499565	2955	2955	2955	2955	0
266	20240710	151300	131499565	2955	2955	2955	2955	0
267	20240710	151200	131499565	2955	2955	2955	2955	20
268	20240710	151100	131440465	2950	2955	2955	2950	5
269	20240710	151000	131425710	2950	2955	2955	2950	169
270	20240710	150900	130927155	2950	2950	2950	2950	117
271	20240710	150800	130582005	2955	2955	2955	2955	0
272	20240710	150700	130582005	2955	2955	2955	2955	0
273	20240710	150600	130582005	2955	2955	2955	2955	0
274	20240710	150500	130582005	2955	2955	2955	2955	0
275	20240710	150400	130582005	2955	2955	2955	2955	0
276	20240710	150300	130582005	2955	2955	2955	2955	0
277	20240710	150200	130582005	2955	2955	2955	2955	0
278	20240710	150100	130582005	2955	2955	2955	2955	0
279	20240710	150000	130582005	2955	2955	2955	2955	0
280	20240710	145900	130582005	2955	2955	2955	2955	6
281	20240710	145800	130564275	2955	2955	2955	2955	0
282	20240710	145700	130564275	2955	2955	2955	2955	0
283	20240710	145600	130564275	2955	2955	2955	2955	0
284	20240710	145500	130564275	2955	2955	2955	2955	100
285	20240710	145400	130268775	2955	2955	2955	2955	20
286	20240710	145300	130209675	2955	2955	2955	2955	0
287	20240710	145200	130209675	2955	2955	2955	2955	0
288	20240710	145100	130209675	2955	2955	2955	2955	0
289	20240710	145000	130209675	2955	2955	2955	2955	0
290	20240710	144900	130209675	2955	2955	2955	2955	4
291	20240710	144800	130197855	2955	2955	2955	2955	0
292	20240710	144700	130197855	2955	2955	2955	2955	1
293	20240710	144600	130194900	2940	2940	2940	2940	0
294	20240710	144500	130194900	2940	2950	2950	2940	103
295	20240710	144400	129891075	2945	2945	2945	2945	10
296	20240710	144300	129861625	2950	2950	2950	2950	100
297	20240710	144200	129566625	2955	2955	2955	2955	0
298	20240710	144100	129566625	2955	2955	2955	2955	0
299	20240710	144000	129566625	2955	2955	2955	2955	0
300	20240710	143900	129566625	2955	2955	2955	2955	0
301	20240710	143800	129566625	2955	2955	2955	2955	0
302	20240710	143700	129566625	2955	2955	2955	2955	0
303	20240710	143600	129566625	2955	2955	2955	2955	0
304	20240710	143500	129566625	2955	2955	2955	2955	0
305	20240710	143400	129566625	2955	2955	2955	2955	0
306	20240710	143300	129566625	2955	2955	2955	2955	0
307	20240710	143200	129566625	2955	2955	2955	2955	0
308	20240710	143100	129566625	2955	2955	2955	2955	0
309	20240710	143000	129566625	2955	2955	2955	2955	0
310	20240710	142900	129566625	2955	2955	2955	2955	0
311	20240710	142800	129566625	2955	2955	2955	2955	0
312	20240710	142700	129566625	2955	2955	2955	2955	0
313	20240710	142600	129566625	2955	2955	2955	2955	0
314	20240710	142500	129566625	2955	2955	2955	2955	0
315	20240710	142400	129566625	2955	2955	2955	2955	0
316	20240710	142300	129566625	2955	2955	2955	2955	0
317	20240710	142200	129566625	2955	2955	2955	2955	0
318	20240710	142100	129566625	2955	2955	2955	2955	0
319	20240710	142000	129566625	2955	2955	2955	2955	0
320	20240710	141900	129566625	2955	2955	2955	2955	0
321	20240710	141800	129566625	2955	2955	2955	2955	0
322	20240710	141700	129566625	2955	2955	2955	2955	0
323	20240710	141600	129566625	2955	2955	2955	2955	0
324	20240710	141500	129566625	2955	2955	2955	2955	0
325	20240710	141400	129566625	2955	2955	2955	2955	0
326	20240710	141300	129566625	2955	2955	2955	2955	0
327	20240710	141200	129566625	2955	2955	2955	2955	0
328	20240710	141100	129566625	2955	2955	2955	2955	0
329	20240710	141000	129566625	2955	2955	2955	2955	0
330	20240710	140900	129566625	2955	2955	2955	2955	0
331	20240710	140800	129566625	2955	2955	2955	2955	0
332	20240710	140700	129566625	2955	2955	2955	2955	1
333	20240710	140600	129563670	2955	2955	2955	2955	13
334	20240710	140500	129525255	2950	2950	2950	2950	0
335	20240710	140400	129525255	2950	2950	2950	2950	131
336	20240710	140300	129138805	2940	2940	2940	2940	0
337	20240710	140200	129138805	2940	2945	2945	2940	75
338	20240710	140100	128918300	2950	2950	2950	2950	0
339	20240710	140000	128918300	2950	2950	2950	2950	2471
340	20240710	135900	121628850	2955	2955	2955	2955	0
341	20240710	135800	121628850	2955	2955	2955	2955	0
342	20240710	135700	121628850	2955	2955	2955	2955	0
343	20240710	135600	121628850	2955	2955	2955	2955	0
344	20240710	135500	121628850	2955	2955	2955	2955	0
345	20240710	135400	121628850	2955	2955	2955	2955	0
346	20240710	135300	121628850	2955	2955	2955	2955	4
347	20240710	135200	121617030	2945	2950	2950	2945	734
348	20240710	135100	119454165	2950	2950	2950	2950	0
349	20240710	135000	119454165	2950	2950	2950	2950	0
350	20240710	134900	119454165	2950	2950	2950	2950	0
351	20240710	134800	119454165	2950	2950	2950	2950	0
352	20240710	134700	119454165	2950	2950	2950	2950	0
353	20240710	134600	119454165	2950	2950	2950	2950	1
354	20240710	134500	119451215	2955	2955	2955	2955	0
355	20240710	134400	119451215	2955	2955	2955	2955	100
356	20240710	134300	119155715	2955	2955	2955	2955	0
357	20240710	134200	119155715	2955	2955	2955	2955	0
358	20240710	134100	119155715	2955	2955	2955	2955	0
359	20240710	134000	119155715	2955	2955	2955	2955	3
360	20240710	133900	119146850	2950	2950	2950	2950	0
361	20240710	133800	119146850	2950	2950	2950	2950	0
362	20240710	133700	119146850	2950	2950	2950	2950	0
363	20240710	133600	119146850	2950	2950	2950	2950	0
364	20240710	133500	119146850	2950	2950	2950	2950	0
365	20240710	133400	119146850	2950	2950	2950	2950	0
366	20240710	133300	119146850	2950	2950	2950	2950	0
367	20240710	133200	119146850	2950	2950	2950	2950	0
368	20240710	133100	119146850	2950	2950	2950	2950	0
369	20240710	133000	119146850	2950	2950	2950	2950	0
370	20240710	132900	119146850	2950	2950	2950	2950	0
371	20240710	132800	119146850	2950	2950	2950	2950	0
372	20240710	132700	119146850	2950	2955	2955	2950	16
373	20240710	132600	119099575	2950	2950	2950	2950	0
374	20240710	132500	119099575	2950	2950	2950	2950	0
375	20240710	132400	119099575	2950	2950	2950	2950	0
376	20240710	132300	119099575	2950	2950	2950	2950	1
377	20240710	132200	119096625	2950	2950	2950	2950	0
378	20240710	132100	119096625	2950	2955	2955	2950	15
379	20240710	132000	119052305	2950	2950	2950	2950	0
380	20240710	131900	119052305	2950	2955	2955	2950	16
381	20240710	131800	119005030	2950	2950	2950	2950	0
382	20240710	131700	119005030	2950	2950	2950	2950	1
383	20240710	131600	119002080	2955	2950	2955	2950	15
384	20240710	131500	118957760	2955	2955	2955	2955	10
385	20240710	131400	118928210	2950	2955	2955	2950	12
386	20240710	131300	118892755	2950	2955	2955	2950	261
387	20240710	131200	118122750	2950	2950	2950	2950	0
388	20240710	131100	118122750	2950	2950	2950	2950	0
389	20240710	131000	118122750	2950	2950	2950	2950	33
390	20240710	130900	118025400	2950	2950	2950	2950	1
391	20240710	130800	118022450	2960	2960	2960	2960	0
392	20240710	130700	118022450	2960	2960	2960	2960	0
393	20240710	130600	118022450	2960	2960	2960	2960	0
394	20240710	130500	118022450	2960	2960	2960	2960	0
395	20240710	130400	118022450	2960	2960	2960	2960	0
396	20240710	130300	118022450	2960	2960	2960	2960	0
397	20240710	130200	118022450	2960	2960	2960	2960	15
398	20240710	130100	117978050	2930	2960	2960	2930	10000
399	20240710	130000	88627615	2960	2970	2970	2960	42
400	20240710	125900	88502885	2970	2970	2970	2970	16
401	20240710	125800	88455365	2965	2960	2965	2960	2
402	20240710	125700	88449440	2970	2970	2970	2970	5
403	20240710	125600	88434590	2970	2970	2970	2970	0
404	20240710	125500	88434590	2970	2970	2970	2970	10
405	20240710	125400	88404890	2960	2960	2960	2960	0
406	20240710	125300	88404890	2960	2960	2960	2960	1
407	20240710	125200	88401930	2955	2955	2955	2955	0
408	20240710	125100	88401930	2955	2955	2955	2955	0
409	20240710	125000	88401930	2955	2955	2955	2955	0
410	20240710	124900	88401930	2955	2955	2955	2955	0
411	20240710	124800	88401930	2955	2955	2955	2955	0
412	20240710	124700	88401930	2955	2955	2955	2955	0
413	20240710	124600	88401930	2955	2955	2955	2955	0
414	20240710	124500	88401930	2955	2955	2955	2955	0
415	20240710	124400	88401930	2955	2965	2970	2955	50
416	20240710	124300	88253630	2955	2955	2955	2955	0
417	20240710	124200	88253630	2955	2970	2970	2955	11
418	20240710	124100	88220975	2955	2955	2955	2955	0
419	20240710	124000	88220975	2955	2955	2955	2955	1
420	20240710	123900	88218020	2970	2955	2970	2955	12
421	20240710	123800	88182395	2970	2970	2970	2970	0
422	20240710	123700	88182395	2970	2970	2970	2970	10
423	20240710	123600	88152695	2955	2955	2970	2955	13
424	20240710	123500	88114115	2970	2970	2970	2970	20
425	20240710	123400	88054715	2970	2970	2970	2970	0
426	20240710	123300	88054715	2970	2970	2970	2970	0
427	20240710	123200	88054715	2970	2970	2970	2970	10
428	20240710	123100	88025015	2960	2960	2960	2960	1
429	20240710	123000	88022055	2970	2970	2970	2955	29
430	20240710	122900	87935940	2955	2970	2970	2955	14
431	20240710	122800	87894375	2955	2950	2955	2950	526
432	20240710	122700	86340050	2955	2955	2955	2955	275
433	20240710	122600	85527425	2955	2955	2955	2955	0
434	20240710	122500	85527425	2955	2955	2955	2955	0
435	20240710	122400	85527425	2955	2955	2970	2955	13
436	20240710	122300	85488845	2970	2955	2970	2955	15
437	20240710	122200	85444310	2970	2960	2970	2950	1344
438	20240710	122100	81479175	2960	2960	2960	2960	0
439	20240710	122000	81479175	2960	2960	2960	2960	0
440	20240710	121900	81479175	2960	2960	2960	2960	0
441	20240710	121800	81479175	2960	2970	2970	2960	14
442	20240710	121700	81437605	2960	2965	2970	2960	16
443	20240710	121600	81390100	2955	2955	2955	2955	1
444	20240710	121500	81387145	2970	2955	2970	2955	12
445	20240710	121400	81351520	2970	2970	2970	2970	0
446	20240710	121300	81351520	2970	2970	2970	2970	0
447	20240710	121200	81351520	2970	2955	2970	2955	14
448	20240710	121100	81309955	2970	2970	2970	2970	13
449	20240710	121000	81271345	2955	2955	2955	2955	2
450	20240710	120900	81265435	2970	2970	2970	2970	13
451	20240710	120800	81226825	2955	2970	2970	2955	13
452	20240710	120700	81188230	2955	2970	2970	2955	12
453	20240710	120600	81152605	2960	2960	2960	2960	0
454	20240710	120500	81152605	2960	2970	2970	2955	26
455	20240710	120400	81075410	2955	2955	2955	2955	1
456	20240710	120300	81072455	2970	2970	2970	2970	0
457	20240710	120200	81072455	2970	2970	2970	2970	11
458	20240710	120100	81039785	2970	2970	2970	2970	0
459	20240710	120000	81039785	2970	2970	2970	2970	500
460	20240710	115900	79554785	2970	2965	2970	2950	2030
461	20240710	115800	73535780	2950	2950	2950	2950	1
462	20240710	115700	73532830	2965	2950	2965	2950	16
463	20240710	115600	73485405	2965	2965	2965	2965	0
464	20240710	115500	73485405	2965	2965	2965	2965	12
465	20240710	115400	73449825	2955	2955	2955	2955	14
466	20240710	115300	73408455	2965	2965	2965	2965	13
467	20240710	115200	73369910	2950	2950	2950	2950	0
468	20240710	115100	73369910	2950	2950	2950	2950	0
469	20240710	115000	73369910	2950	2950	2950	2950	0
470	20240710	114900	73369910	2950	2950	2950	2950	0
471	20240710	114800	73369910	2950	2950	2950	2950	1
472	20240710	114700	73366960	2965	2965	2965	2965	0
473	20240710	114600	73366960	2965	2965	2965	2965	0
474	20240710	114500	73366960	2965	2965	2965	2965	12
475	20240710	114400	73331380	2955	2955	2955	2955	15
476	20240710	114300	73287055	2965	2950	2965	2950	12
477	20240710	114200	73251490	2965	2965	2965	2965	0
478	20240710	114100	73251490	2965	2965	2965	2965	0
479	20240710	114000	73251490	2965	2965	2965	2965	13
480	20240710	113900	73212945	2955	2955	2955	2955	13
481	20240710	113800	73174530	2955	2955	2955	2955	1
482	20240710	113700	73171575	2965	2955	2965	2955	210
483	20240710	113600	72550775	2965	2955	2965	2955	27
484	20240710	113500	72470870	2965	2955	2965	2955	28
485	20240710	113400	72388000	2955	2955	2955	2955	0
486	20240710	113300	72388000	2955	2955	2955	2955	15
487	20240710	113200	72343675	2965	2950	2965	2950	12
488	20240710	113100	72308110	2965	2950	2965	2950	15
489	20240710	113000	72263650	2965	2965	2965	2965	0
490	20240710	112900	72263650	2965	2965	2965	2965	0
491	20240710	112800	72263650	2965	2965	2965	2965	0
492	20240710	112700	72263650	2965	2965	2965	2965	0
493	20240710	112600	72263650	2965	2965	2965	2965	0
494	20240710	112500	72263650	2965	2965	2965	2965	0
495	20240710	112400	72263650	2965	2965	2965	2965	12
496	20240710	112300	72228070	2955	2955	2955	2955	12
497	20240710	112200	72192610	2965	2965	2965	2965	0
498	20240710	112100	72192610	2965	2965	2965	2965	14
499	20240710	112000	72151100	2955	2965	2965	2940	155
500	20240710	111900	71694125	2955	2955	2955	2955	0
501	20240710	111800	71694125	2955	2955	2955	2955	21
502	20240710	111700	71632070	2955	2955	2955	2955	0
503	20240710	111600	71632070	2955	2955	2955	2955	0
504	20240710	111500	71632070	2955	2955	2955	2955	0
505	20240710	111400	71632070	2955	2960	2965	2955	54
506	20240710	111300	71472270	2955	2955	2955	2955	21
507	20240710	111200	71410215	2955	2955	2955	2955	0
508	20240710	111100	71410215	2955	2955	2955	2955	15
509	20240710	111000	71365890	2965	2955	2965	2955	127
510	20240710	110900	70989485	2965	2955	2965	2955	26
511	20240710	110800	70912545	2965	2965	2965	2965	12
512	20240710	110700	70876965	2955	2955	2955	2930	7566
513	20240710	110600	48660945	2950	2950	2950	2950	0
514	20240710	110500	48660945	2950	2955	2955	2950	320
515	20240710	110400	47716865	2965	2965	2965	2965	0
516	20240710	110300	47716865	2965	2965	2965	2965	0
517	20240710	110200	47716865	2965	2965	2965	2965	0
518	20240710	110100	47716865	2965	2965	2965	2965	0
519	20240710	110000	47716865	2965	2965	2965	2965	0
520	20240710	105900	47716865	2965	2965	2965	2965	0
521	20240710	105800	47716865	2965	2965	2965	2965	0
522	20240710	105700	47716865	2965	2965	2965	2965	31
523	20240710	105600	47624950	2965	2965	2965	2965	0
524	20240710	105500	47624950	2965	2965	2965	2965	0
525	20240710	105400	47624950	2965	2965	2965	2965	0
526	20240710	105300	47624950	2965	2965	2965	2965	0
527	20240710	105200	47624950	2965	2965	2965	2965	0
528	20240710	105100	47624950	2965	2965	2965	2965	0
529	20240710	105000	47624950	2965	2965	2965	2965	0
530	20240710	104900	47624950	2965	2965	2965	2965	0
531	20240710	104800	47624950	2965	2965	2965	2965	0
532	20240710	104700	47624950	2965	2965	2965	2965	12
533	20240710	104600	47589370	2950	2955	2955	2950	401
534	20240710	104500	46406310	2965	2965	2965	2965	13
535	20240710	104400	46367765	2955	2955	2955	2955	1
536	20240710	104300	46364810	2965	2965	2965	2965	0
537	20240710	104200	46364810	2965	2965	2965	2965	0
538	20240710	104100	46364810	2965	2965	2965	2965	0
539	20240710	104000	46364810	2965	2965	2965	2965	401
540	20240710	103900	45175845	2965	2965	2965	2965	0
541	20240710	103800	45175845	2965	2965	2965	2965	0
542	20240710	103700	45175845	2965	2965	2965	2965	0
543	20240710	103600	45175845	2965	2965	2965	2965	0
544	20240710	103500	45175845	2965	2965	2965	2965	0
545	20240710	103400	45175845	2965	2965	2965	2965	17
546	20240710	103300	45125440	2965	2965	2965	2965	0
547	20240710	103200	45125440	2965	2965	2965	2965	0
548	20240710	103100	45125440	2965	2965	2965	2965	0
549	20240710	103000	45125440	2965	2965	2965	2965	0
550	20240710	102900	45125440	2965	2965	2965	2965	50
551	20240710	102800	44977190	2965	2965	2965	2965	0
552	20240710	102700	44977190	2965	2965	2965	2965	0
553	20240710	102600	44977190	2965	2965	2965	2965	0
554	20240710	102500	44977190	2965	2965	2965	2965	5
555	20240710	102400	44962365	2965	2965	2965	2965	0
556	20240710	102300	44962365	2965	2965	2965	2965	0
557	20240710	102200	44962365	2965	2965	2965	2965	0
558	20240710	102100	44962365	2965	2965	2965	2965	0
559	20240710	102000	44962365	2965	2965	2965	2965	0
560	20240710	101900	44962365	2965	2965	2965	2965	67
561	20240710	101800	44763710	2965	2965	2965	2965	0
562	20240710	101700	44763710	2965	2965	2965	2965	0
563	20240710	101600	44763710	2965	2965	2965	2965	0
564	20240710	101500	44763710	2965	2965	2965	2965	0
565	20240710	101400	44763710	2965	2965	2965	2965	13
566	20240710	101300	44725165	2960	2960	2960	2960	101
567	20240710	101200	44426205	2965	2965	2965	2965	0
568	20240710	101100	44426205	2965	2965	2965	2965	0
569	20240710	101000	44426205	2965	2965	2965	2965	0
570	20240710	100900	44426205	2965	2965	2965	2965	0
571	20240710	100800	44426205	2965	2965	2965	2965	0
572	20240710	100700	44426205	2965	2965	2965	2965	0
573	20240710	100600	44426205	2965	2965	2965	2965	0
574	20240710	100500	44426205	2965	2965	2965	2965	0
575	20240710	100400	44426205	2965	2965	2965	2965	0
576	20240710	100300	44426205	2965	2965	2965	2965	1
577	20240710	100200	44423240	2965	2965	2965	2965	8
578	20240710	100100	44399520	2965	2965	2965	2965	0
579	20240710	100000	44399520	2965	2965	2965	2965	0
580	20240710	095900	44399520	2965	2965	2965	2965	0
581	20240710	095800	44399520	2965	2960	2965	2960	901
582	20240710	095700	41732550	2960	2960	2960	2960	0
583	20240710	095600	41732550	2960	2960	2960	2960	0
584	20240710	095500	41732550	2960	2960	2960	2960	0
585	20240710	095400	41732550	2960	2960	2960	2960	0
586	20240710	095300	41732550	2960	2960	2960	2960	100
587	20240710	095200	41436550	2960	2960	2960	2960	0
588	20240710	095100	41436550	2960	2960	2960	2960	0
589	20240710	095000	41436550	2960	2960	2960	2960	200
590	20240710	094900	40844550	2960	2960	2960	2960	1
591	20240710	094800	40841590	2960	2960	2960	2960	0
592	20240710	094700	40841590	2960	2960	2960	2960	0
593	20240710	094600	40841590	2960	2960	2960	2960	0
594	20240710	094500	40841590	2960	2950	2960	2950	379
595	20240710	094400	39721905	2950	2950	2950	2950	1078
596	20240710	094300	36541805	2955	2955	2955	2955	0
597	20240710	094200	36541805	2955	2955	2955	2955	0
598	20240710	094100	36541805	2955	2955	2955	2955	0
599	20240710	094000	36541805	2955	2955	2955	2955	0
600	20240710	093900	36541805	2955	2955	2955	2955	10
601	20240710	093800	36512255	2955	2955	2955	2955	0
602	20240710	093700	36512255	2955	2955	2955	2955	15
603	20240710	093600	36467930	2945	2955	2955	2935	2900
604	20240710	093500	27928315	2965	2965	2965	2965	0
605	20240710	093400	27928315	2965	2965	2965	2965	0
606	20240710	093300	27928315	2965	2965	2965	2965	0
607	20240710	093200	27928315	2965	2965	2965	2965	0
608	20240710	093100	27928315	2965	2955	2965	2955	78
609	20240710	093000	27697685	2965	2965	2965	2965	0
610	20240710	092900	27697685	2965	2965	2965	2965	0
611	20240710	092800	27697685	2965	2965	2965	2965	0
612	20240710	092700	27697685	2965	2965	2965	2965	0
613	20240710	092600	27697685	2965	2965	2965	2965	40
614	20240710	092500	27579085	2965	2965	2965	2965	1
615	20240710	092400	27576120	2965	2965	2965	2965	0
616	20240710	092300	27576120	2965	2965	2965	2965	0
617	20240710	092200	27576120	2965	2965	2965	2965	0
618	20240710	092100	27576120	2965	2965	2965	2965	0
619	20240710	092000	27576120	2965	2965	2965	2965	11
620	20240710	091900	27543505	2965	2965	2965	2965	0
621	20240710	091800	27543505	2965	2965	2965	2965	0
622	20240710	091700	27543505	2965	2965	2965	2965	0
623	20240710	091600	27543505	2965	2965	2965	2965	0
624	20240710	091500	27543505	2965	2960	2965	2960	51
625	20240710	091400	27392540	2965	2965	2965	2965	0
626	20240710	091300	27392540	2965	2965	2965	2965	0
627	20240710	091200	27392540	2965	2965	2965	2965	0
628	20240710	091100	27392540	2965	2965	2965	2965	0
629	20240710	091000	27392540	2965	2965	2965	2965	244
630	20240710	090900	26669080	2965	2965	2965	2965	14
631	20240710	090800	26627570	2950	2950	2950	2950	0
632	20240710	090700	26627570	2950	2950	2950	2950	112
633	20240710	090600	26297170	2955	2955	2955	2955	157
634	20240710	090500	25833235	2960	2960	2960	2960	11
635	20240710	090400	25800675	2970	2970	2970	2970	12
636	20240710	090300	25765035	2950	2950	2950	2950	0
637	20240710	090200	25765035	2950	2950	2950	2950	0
638	20240710	090100	25765035	2950	2950	2950	2950	0
639	20240710	090000	25765035	2950	2975	2975	2950	8684